Hansen Technologies Limited (HSN)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.45 | 4.58 | 4.35 | 331245 | 4.48694142 | DE |
| 4 | -0.12 | -2.62582056893 | 4.57 | 4.62 | 4.01 | 549922 | 4.29564823 | DE |
| 12 | -0.32 | -6.70859538784 | 4.77 | 4.82 | 4.01 | 307477 | 4.4479964 | DE |
| 26 | -0.59 | -11.7063492063 | 5.04 | 5.62 | 4.01 | 318293 | 4.76516451 | DE |
| 52 | -0.75 | -14.4230769231 | 5.2 | 6.06 | 4.01 | 275313 | 4.98194916 | DE |
| 156 | -1.84 | -29.252782194 | 6.29 | 6.69 | 4.01 | 280206 | 5.22062429 | DE |
| 260 | 0.38 | 9.33660933661 | 4.07 | 6.69 | 1.34 | 340339 | 4.59602473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720073700 | 4.45 | 0.03 | 0.68 | 4.44 | 4.47 | 4.39 | 199520 |
| 1719987300 | 4.42 | -0.02 | -0.45 | 4.42 | 4.47 | 4.4 | 254729 |
| 1719900900 | 4.44 | -0.03 | -0.67 | 4.48 | 4.48 | 4.4 | 204955 |
| 1719814500 | 4.47 | -0.08 | -1.65 | 4.55 | 4.58 | 4.45 | 272027 |
| 1719555300 | 4.545 | 0.06 | 1.45 | 4.49 | 4.58 | 4.45 | 579981 |
| 1719468900 | 4.48 | 0.08 | 1.82 | 4.45 | 4.51 | 4.38 | 344533 |
| 1719382500 | 4.4 | -0.05 | -1.12 | 4.44 | 4.46 | 4.35 | 281577 |
| 1719296100 | 4.45 | 0.13 | 3.01 | 4.32 | 4.46 | 4.28 | 443606 |
| 1719209700 | 4.32 | -0.06 | -1.37 | 4.44 | 4.44 | 4.3 | 508275 |
| 1718950500 | 4.38 | 0.18 | 4.29 | 4.21 | 4.425 | 4.21 | 850038 |
| 1718864100 | 4.2 | 0.06 | 1.45 | 4.15 | 4.35 | 4.14 | 1317643 |
| 1718777700 | 4.14 | 0.11 | 2.60 | 4.0599999 | 4.29 | 4.0599999 | 1128550 |
| 1718691300 | 4.035 | -0.28 | -6.38 | 4.32 | 4.34 | 4.01 | 1684697 |
| 1718604900 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.35 | 4.24 | 964201 |
| 1718345700 | 4.35 | -0.06 | -1.36 | 4.39 | 4.415 | 4.34 | 415896 |
| 1718259300 | 4.41 | -0.05 | -1.12 | 4.47 | 4.48 | 4.34 | 581229 |
| 1718172900 | 4.46 | -0.04 | -0.89 | 4.51 | 4.55 | 4.46 | 136217 |
| 1718086500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.49 | 108734 |
| 1717740900 | 4.55 | 0 | 0.00 | 4.59 | 4.59 | 4.54 | 88498 |
| 1717654500 | 4.55 | 0 | 0.00 | 4.57 | 4.62 | 4.5 | 283141 |
| 1717568100 | 4.55 | -0.08 | -1.73 | 4.62 | 4.63 | 4.53 | 100804 |
| 1717481700 | 4.63 | -0.04 | -0.86 | 4.68 | 4.68 | 4.57 | 158417 |
| 1717395300 | 4.67 | -0.09 | -1.89 | 4.75 | 4.7699999 | 4.66 | 133388 |
| 1717136100 | 4.76 | 0.03 | 0.63 | 4.72 | 4.815 | 4.72 | 364815 |
| 1717049700 | 4.73 | 0.13 | 2.71 | 4.64 | 4.73 | 4.61 | 296419 |
| 1716963300 | 4.605 | -0.07 | -1.39 | 4.65 | 4.7 | 4.575 | 256159 |
| 1716876900 | 4.67 | 0.02 | 0.43 | 4.61 | 4.7 | 4.61 | 175143 |
| 1716790500 | 4.65 | 0.06 | 1.31 | 4.61 | 4.66 | 4.5599999 | 141379 |
| 1716531300 | 4.59 | -0.03 | -0.65 | 4.69 | 4.69 | 4.5599999 | 88461 |
| 1716444900 | 4.62 | 0.04 | 0.87 | 4.5199999 | 4.64 | 4.5199999 | 163401 |
| 1716358500 | 4.58 | -0.1 | -2.14 | 4.69 | 4.69 | 4.53 | 293417 |
| 1716272100 | 4.68 | 0.07 | 1.52 | 4.63 | 4.7 | 4.59 | 365394 |
| 1716185700 | 4.61 | 0.09 | 1.99 | 4.55 | 4.62 | 4.5 | 326183 |
| 1715926500 | 4.5199999 | -0.11 | -2.38 | 4.63 | 4.65 | 4.5199999 | 388539 |
| 1715840100 | 4.63 | 0.03 | 0.65 | 4.64 | 4.67 | 4.61 | 138353 |
| 1715753700 | 4.6 | -0.01 | -0.22 | 4.68 | 4.68 | 4.59 | 94457 |
| 1715667300 | 4.61 | -0.04 | -0.86 | 4.65 | 4.67 | 4.59 | 211685 |
| 1715580900 | 4.65 | 0 | 0.00 | 4.64 | 4.69 | 4.6 | 264254 |
| 1715321700 | 4.65 | 0 | 0.00 | 4.65 | 4.67 | 4.61 | 159785 |
| 1715235300 | 4.65 | -0.02 | -0.43 | 4.65 | 4.69 | 4.62 | 159559 |
| 1715148900 | 4.67 | -0.06 | -1.27 | 4.75 | 4.75 | 4.65 | 116036 |
| 1715062500 | 4.73 | 0.09 | 1.94 | 4.69 | 4.76 | 4.69 | 154594 |
| 1714976100 | 4.64 | -0.11 | -2.32 | 4.67 | 4.8 | 4.6 | 306270 |
| 1714716900 | 4.75 | 0.11 | 2.37 | 4.68 | 4.76 | 4.63 | 116590 |
| 1714630500 | 4.64 | -0.04 | -0.85 | 4.62 | 4.75 | 4.62 | 122207 |
| 1714544100 | 4.68 | -0.03 | -0.64 | 4.69 | 4.72 | 4.65 | 115740 |
| 1714457700 | 4.71 | 0.02 | 0.43 | 4.68 | 4.7699999 | 4.67 | 167208 |
| 1714371300 | 4.69 | 0.04 | 0.86 | 4.67 | 4.75 | 4.62 | 209753 |
| 1714112100 | 4.65 | -0.16 | -3.33 | 4.74 | 4.74 | 4.63 | 105847 |
| 1713939300 | 4.8099999 | 0.12 | 2.56 | 4.7 | 4.82 | 4.69 | 237064 |
| 1713852900 | 4.69 | 0.01 | 0.21 | 4.71 | 4.72 | 4.64 | 96426 |
| 1713766500 | 4.68 | 0.1 | 2.18 | 4.57 | 4.73 | 4.57 | 119788 |
| 1713507300 | 4.58 | -0.07 | -1.51 | 4.63 | 4.7 | 4.5599999 | 125049 |
| 1713420900 | 4.65 | -0.04 | -0.85 | 4.62 | 4.68 | 4.62 | 51378 |
| 1713334500 | 4.69 | 0.08 | 1.74 | 4.6 | 4.69 | 4.59 | 148817 |
| 1713248100 | 4.61 | -0.12 | -2.54 | 4.71 | 4.71 | 4.6 | 113116 |
| 1713161700 | 4.73 | 0.04 | 0.75 | 4.67 | 4.74 | 4.65 | 341163 |
| 1712902500 | 4.695 | -0.11 | -2.19 | 4.75 | 4.7699999 | 4.68 | 228328 |
| 1712816100 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.72 | 229780 |
| 1712729700 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.82 | 4.73 | 569473 |
| 1712643300 | 4.8099999 | 0.06 | 1.26 | 4.8 | 4.85 | 4.75 | 67900 |
| 1712556900 | 4.75 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 173848 |
| 1712294100 | 4.76 | -0.02 | -0.42 | 4.86 | 4.86 | 4.73 | 170616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
