End of day Prices (Enhanced format), last 120 Days for (HHR) HARTSHEAD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| ###
| 32,942
| -7.1
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,293,685
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 7,021
| ###
| 2.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 6,265,628
| 43,859
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| 99,174
| ###
| 1.4
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 8,573,356
| ###
| ###
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| ###
| 355,373
| -22.2
| 0.2
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 4,955,541
| ###
| ###
| 2.7
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,692,453
| 17,770
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 6,887,648
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| ###
| 558
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| ###
| 100,687
| ###
| 99.2
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 8,251,648
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 4,148,842
| ###
| ###
| 6.2
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 23,206,376
| 290,079
| ###
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 21,772,870
| ###
| ###
| 1.5
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 9,380,171
| 154,772
| ###
| 2.5
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| 84,880
| ###
| 8.0
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.021
| ###
| ###
| 2,226,924
| ###
| ###
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.021
| 0.021
| ###
| ###
| 248,547
| ###
| ###
| 7.3
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,979,571
| 40,086
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.021
| ###
| 0.021
| 1,739,972
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| 0.021
| ###
| 0.021
| ###
| 61,279
| ###
| 92.0
| 0.0 |
2024-Feb-12 Mon
| 0.021
| 0.021
| ###
| 0.021
| 270,452
| 5,544
| ###
| 73.2
| 0.0 |
2024-Feb-09 Fri
| 0.021
| 0.021
| ###
| 0.021
| 1,649,347
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 7,488
| -4.5
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 150,046
| ###
| ###
| 64.4
| 0.0 |
2024-Feb-06 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| ###
| ###
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 0.021
| 0.022
| 0.021
| 0.022
| ###
| 42,345
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 1,814,288
| ###
| ###
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.021
| 0.022
| 0.021
| 0.022
| ###
| 46,654
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.022
| 0.022
| 0.021
| 0.021
| 3,717,951
| ###
| -4.5
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| ###
| -4.5
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.022
| 0.023
| 0.021
| 0.021
| 1,204,058
| 26,489
| -4.5
| 13.3
| 0.0 |
2024-Jan-25 Thu
| 0.022
| 0.023
| 0.022
| 0.022
| 1,213,151
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| 72,080
| ###
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.022
| 0.023
| 0.021
| 0.021
| 1,676,674
| 36,886
| -4.5
| 13.3
| 0.0 |
2024-Jan-22 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| 1,617,252
| 36,388
| -4.3
| 16.3
| 0.0 |
2024-Jan-19 Fri
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| ###
| 4.5
| 92.7
| 0.0 |
2024-Jan-18 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| 1,021,158
| 21,954
| -4.5
| 9.6
| 0.0 |
2024-Jan-17 Wed
| 0.021
| 0.022
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.022
| 0.022
| ###
| 0.021
| 3,098,983
| 65,078
| -4.5
| 12.3
| 0.0 |
2024-Jan-15 Mon
| 0.022
| 0.023
| 0.022
| 0.022
| ###
| ###
| ###
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 0.024
| 0.024
| 0.022
| 0.022
| ###
| 28,478
| ###
| 2.6
| 0.0 |
2024-Jan-11 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| 726,874
| 16,354
| 4.5
| 93.9
| 0.0 |
2024-Jan-10 Wed
| 0.022
| 0.024
| 0.021
| 0.022
| 3,390,752
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 0.023
| 0.024
| 0.023
| 0.023
| ###
| ###
| ###
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 0.023
| 0.024
| 0.023
| 0.024
| 1,062,386
| ###
| 4.3
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| 87,871
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.024
| 0.025
| 0.024
| 0.024
| 4,365,051
| 106,943
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 216,076
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 29,556
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.024
| 0.025
| 0.024
| 0.025
| ###
| 10,583
| ###
| 90.0
| 0.0 |
2023-Dec-27 Wed
| 0.025
| 0.025
| ###
| 0.025
| 2,595,376
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.024
| 0.025
| 0.024
| 0.025
| ###
| 26,758
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.024
| 0.024
| 0.023
| 0.024
| ###
| 103,677
| ###
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.023
| 0.024
| 0.023
| 0.023
| 3,020,328
| 70,977
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.024
| 0.024
| 0.022
| 0.022
| 2,414,974
| 55,544
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.024
| 0.024
| 0.023
| 0.024
| 916,943
| 21,548
| ###
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 0.024
| 0.025
| 0.024
| 0.024
| 1,285,374
| ###
| ###
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| ###
| 4.3
| 88.5
| 0.0 |
2023-Dec-13 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| 1,245
| ###
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.024
| 0.025
| 0.023
| 0.025
| ###
| 86,851
| ###
| 92.7
| 0.0 |
2023-Dec-11 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| ###
| ###
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| ###
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 0.026
| 0.026
| 0.024
| 0.025
| ###
| 122,528
| -3.8
| 13.2
| 0.0 |
2023-Dec-06 Wed
| 0.027
| 0.028
| 0.026
| 0.026
| ###
| 162,871
| ###
| 10.9
| 0.0 |
2023-Dec-05 Tue
| 0.025
| 0.027
| 0.0245
| 0.026
| ###
| ###
| ###
| 93.2
| 0.0 |
2023-Dec-04 Mon
| 0.024
| 0.025
| 0.024
| 0.025
| ###
| 100,746
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| ###
| 4.3
| ###
| 0.0 |
2023-Nov-29 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| 906,625
| ###
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 1,452,080
| ###
| ###
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 0.021
| 0.022
| 0.021
| 0.022
| 3,153,687
| ###
| ###
| 93.9
| 0.0 |
2023-Nov-24 Fri
| 0.023
| 0.023
| 0.022
| 0.022
| 2,983,170
| 67,121
| -4.3
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.024
| 0.024
| 0.022
| 0.023
| 4,645,880
| 106,855
| ###
| 11.7
| 0.0 |
2023-Nov-22 Wed
| 0.024
| 0.024
| 0.023
| 0.024
| 3,363,286
| ###
| ###
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 0.024
| 0.024
| 0.023
| 0.024
| 3,827,850
| 89,954
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 0.025
| 0.025
| 0.024
| 0.025
| 887,255
| ###
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.024
| 0.026
| ###
| 0.026
| 3,312,676
| 81,988
| ###
| 95.8
| 0.0 |
2023-Nov-16 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 1,722,128
| 40,470
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| 63,127
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.024
| 0.0255
| 0.024
| 0.025
| 724,974
| 17,943
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.025
| 0.0255
| 0.024
| 0.024
| 2,620,858
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 0.026
| 0.026
| 0.025
| 0.025
| 1,300,042
| 33,151
| -3.8
| 11.7
| 0.0 |
2023-Nov-09 Thu
| 0.026
| 0.027
| 0.025
| 0.026
| 2,366,049
| ###
| ###
| 70.6
| 0.0 |
2023-Nov-08 Wed
| 0.027
| 0.027
| 0.026
| 0.026
| 547,553
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.026
| 0.028
| 0.026
| 0.028
| 3,612,426
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 0.026
| ###
| 0.026
| 0.026
| 914,877
| ###
| ###
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 0.026
| 0.027
| 0.026
| 0.026
| ###
| ###
| ###
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.028
| 0.028
| 0.026
| 0.026
| ###
| 14,886
| -7.1
| 6.6
| 0.0 |
2023-Oct-31 Tue
| 0.027
| 0.028
| 0.026
| 0.027
| 1,557,976
| ###
| ###
| 69.7
| 0.0 |
2023-Oct-30 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.026
| 0.027
| 0.025
| 0.027
| 2,494,554
| 64,858
| 3.8
| ###
| 0.0 |
2023-Oct-23 Mon
| 0.025
| 0.025
| 0.024
| 0.025
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| 11.1
| 0.0 |
2023-Oct-19 Thu
| 0.025
| 0.026
| 0.025
| 0.026
| ###
| 59,952
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 0.027
| 0.027
| 0.025
| 0.026
| 2,109,680
| 54,851
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.029
| 0.029
| 0.026
| 0.026
| 11,627,784
| ###
| -10.3
| 2.1
| 0.0 |
2023-Oct-16 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 725
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 0.028
| ###
| 0.028
| 0.029
| ###
| ###
| 3.6
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.027
| 0.028
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.026
| 0.0275
| 0.026
| 0.027
| 4,596,346
| 122,952
| 3.8
| ###
| 0.0 |
2023-Oct-10 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| 118,547
| ###
| 62.7
| 0.0 |
2023-Oct-09 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 626,428
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 0.026
| 0.027
| 0.026
| 0.026
| ###
| 35,857
| ###
| 66.4
| 0.0 |
2023-Oct-04 Wed
| 0.026
| 0.027
| 0.026
| 0.026
| 1,557,641
| 41,277
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.027
| 0.027
| 0.025
| 0.025
| ###
| 119,083
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| 194,748
| 3.8
| 91.0
| 0.0 |
2023-Sep-29 Fri
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 23,473
| -3.4
| 10.2
| 0.0 |
2023-Sep-28 Thu
| 0.028
| 0.029
| 0.028
| 0.028
| ###
| 65,859
| ###
| 68.1
| 0.0 |
2023-Sep-27 Wed
| 0.028
| 0.029
| 0.027
| 0.029
| 6,026,525
| 168,742
| 3.6
| 91.2
| 0.0 |
|