Skip to main content
Hawthorn Resources Limited (ASX:HAW)
Australia flag Australia · Delayed Price · Currency is AUD
0.0990
-0.0060 (-5.71%)
Apr 29, 2026, 3:32 PM AEST

Hawthorn Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.10-5.71%114,966
Apr 27, 20260.100.110.100.110.115.00%441,113
Apr 24, 20260.100.100.100.100.10-4.76%944
Apr 23, 20260.100.110.100.110.11-4.55%158,400
Apr 22, 20260.110.110.110.110.11-163
Apr 21, 20260.110.110.110.110.114.76%86,713
Apr 20, 20260.110.110.110.110.115.00%9,419
Apr 15, 20260.100.100.100.100.10-14,101
Apr 13, 20260.100.100.100.100.104.17%1,200
Apr 9, 20260.100.100.100.100.101.05%3,680
Apr 8, 20260.090.100.090.100.106.74%194,441
Apr 7, 20260.090.090.090.090.09-1.11%192,303
Mar 31, 20260.090.090.090.090.092.27%10,000
Mar 30, 20260.090.090.090.090.092.33%5,882
Mar 25, 20260.090.090.090.090.09-18,806
Mar 24, 20260.090.090.090.090.09-56,730
Mar 23, 20260.090.090.090.090.09-1.15%313,593
Mar 20, 20260.090.090.090.090.09-28,133
Mar 19, 20260.090.090.090.090.09-3.33%345,501
Mar 17, 20260.100.100.090.090.09-5.26%3,800
Mar 16, 20260.100.100.100.100.10-86,821
Mar 13, 20260.090.100.090.100.106.74%292,628
Mar 11, 20260.090.090.090.090.09-9.18%406,496
Mar 10, 20260.100.100.100.100.10-258,032
Mar 9, 20260.110.110.100.100.10-10.91%182,758
Mar 6, 20260.110.110.110.110.11-982,295
Mar 5, 20260.110.110.110.110.11-4.35%89,339
Mar 3, 20260.110.120.110.120.124.55%192,064
Mar 2, 20260.100.110.100.110.114.76%1,336,079
Feb 27, 20260.120.120.110.110.11-4.55%582,588
Feb 26, 20260.120.120.110.110.11-8.33%83,268
Feb 25, 20260.130.130.120.120.12-4.00%191,469
Feb 24, 20260.130.130.130.130.13-171,396
Feb 23, 20260.130.130.130.130.134.17%4,000
Feb 20, 20260.130.130.120.120.12-7.69%57,021
Feb 19, 20260.130.130.130.130.13-55,988
Feb 16, 20260.130.130.130.130.13-24,918
Feb 13, 20260.130.130.130.130.13-3.70%15,190
Feb 10, 20260.150.150.130.140.14-6.90%177,190
Feb 9, 20260.140.150.130.150.153.57%482,792
Feb 6, 20260.130.140.130.140.147.69%493,578
Feb 5, 20260.140.140.130.130.13-7.14%713,083
Feb 4, 20260.130.140.130.140.1412.00%100,241
Feb 3, 20260.130.130.120.130.13-107,209
Feb 2, 20260.120.130.120.130.13-7.41%178,656
Jan 30, 20260.140.140.140.140.14-48,043
Jan 29, 20260.130.140.130.140.143.85%125,581
Jan 28, 20260.140.140.130.130.13-3.70%261,543
Jan 27, 20260.140.140.140.140.14-3.57%328,517
Jan 23, 20260.140.140.140.140.14-124,168
Jan 22, 20260.150.150.140.140.14-3.45%604,969
Jan 21, 20260.140.150.130.150.15-160,377
Jan 20, 20260.140.150.130.150.157.41%63,036
Jan 19, 20260.130.140.130.140.148.00%31,046
Jan 16, 20260.140.140.130.130.13-7.41%341,049
Jan 15, 20260.150.150.140.140.14-6.90%450,088
Jan 14, 20260.130.150.130.150.1511.54%1,530,487
Jan 13, 20260.110.130.110.130.1318.18%783,951
Jan 12, 20260.120.120.110.110.11-49,261
Jan 9, 20260.120.120.110.110.11-8.33%216,238
Jan 8, 20260.130.130.110.120.129.09%360,827
Jan 7, 20260.110.130.110.110.11-87,573
Jan 6, 20260.110.130.110.110.11-808,929
Jan 5, 20260.110.110.110.110.114.76%84,208
Dec 30, 20250.110.110.110.110.11-4,761
Dec 29, 20250.100.110.100.110.115.00%19,747
Dec 24, 20250.100.110.100.100.10-36,596
Dec 23, 20250.100.110.100.100.102.04%589,655
Dec 22, 20250.100.100.090.100.10-120,468
Dec 19, 20250.100.100.100.100.104.26%73,024
Dec 18, 20250.090.090.090.090.091.08%169,400
Dec 17, 20250.090.090.090.090.093.33%244,598
Dec 16, 20250.090.110.090.090.0912.50%692,542
Dec 12, 20250.080.080.080.080.081.27%20,000
Dec 11, 20250.080.080.080.080.08-1.25%4,557
Dec 9, 20250.080.080.080.080.08-5.88%14,500
Dec 8, 20250.080.090.080.090.096.25%29,608
Dec 4, 20250.080.080.080.080.08-2.44%58,941
Dec 3, 20250.080.080.080.080.08-1.20%51,735
Dec 1, 20250.080.080.080.080.08-63,719
Nov 27, 20250.080.080.080.080.08-11,578
Nov 26, 20250.080.080.080.080.08-1.19%48,757
Nov 24, 20250.080.080.080.080.081.20%32,044
Nov 21, 20250.090.090.080.080.08-1.19%26,197
Nov 20, 20250.080.080.080.080.081.20%97,210
Nov 19, 20250.080.080.080.080.08-23,784
Nov 18, 20250.080.080.080.080.08-173,122
Nov 17, 20250.080.080.080.080.08-45,366
Nov 14, 20250.080.080.080.080.08-4.60%14,754
Nov 13, 20250.090.090.090.090.091.16%10,000
Nov 11, 20250.080.090.080.090.093.61%19,677
Nov 10, 20250.080.080.080.080.08-1.19%164,542
Nov 7, 20250.090.090.080.080.08-4.55%62,077
Nov 6, 20250.090.090.090.090.09-304,498
Nov 5, 20250.090.090.090.090.09-46,374
Nov 4, 20250.090.090.090.090.09-1.12%176,019
Nov 3, 20250.090.090.090.090.094.71%236,076
Oct 31, 20250.080.090.080.090.0913.33%1,529,954
Oct 30, 20250.070.080.070.080.087.14%280,802
Oct 29, 20250.070.070.070.070.07-7.89%93,548