Hawsons Iron Limited (ASX:HIO)
Australia
· Delayed Price · Currency is AUD 0.0150
-0.0005 (-3.23%)
Apr 29, 2026, 10:08 AM AEST
Hawsons Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 837,781 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 776,706 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,337 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,208,952 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,586 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,401 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 3,192,128 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 302,949 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 1,395,919 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 91,815 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 305,211 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 361,039 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,800 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 503,517 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,134,444 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,716,340 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | 47,474 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 315,421 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,090,749 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,544,305 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 921,210 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 82,065 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 419,746 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,072,868 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,934 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,118 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,030,382 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 707,191 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 593,865 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,030,969 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,560,126 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,505 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,916,474 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,299,804 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 345,483 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,059,946 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,085,722 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 4,095,952 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 2,262,001 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 3,771,735 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.34% | 3,338,585 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 499,818 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,084,157 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 892,376 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 220,481 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,096,189 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,310,720 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,100,925 |
| Feb 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,626,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 3,216,528 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 263,943 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 283,773 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,621,236 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 4,046,431 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 25,235,910 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.11% | 8,571,920 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 2,316 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 657,562 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 2,831,487 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 2,272,814 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,090,589 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,495,799 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 617,217 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225,608 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 1,687,408 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 865,357 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 1,688,946 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 1,389,664 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,501,116 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 717,107 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 3,969,265 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 996,323 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 673,915 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 246,654 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,542,412 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,494,811 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 50,118 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 298,096 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 491,257 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,211,900 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 7,151,195 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 1,148,988 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.90% | 7,740,700 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.14% | 4,184,174 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,911,810 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 3,757,078 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 6,495,235 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,915,014 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,494 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,480,761 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,123,748 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.66% | 1,747,229 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 114,327 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,070,685 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 1,215,516 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,448,869 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 941,836 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,083,584 |