Hansen Technologies Limited (ASX:HSN)
Australia
· Delayed Price · Currency is AUD 5.16
+0.09 (1.78%)
At close: Mar 6, 2026
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.17 | 5.19 | 4.96 | 5.16 | 5.16 | 1.78% | 347,318 |
| Mar 5, 2026 | 5.05 | 5.17 | 5.05 | 5.07 | 5.07 | 0.60% | 300,209 |
| Mar 4, 2026 | 5.15 | 5.18 | 5.03 | 5.04 | 5.04 | -2.70% | 300,526 |
| Mar 3, 2026 | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | 0.19% | 257,719 |
| Mar 2, 2026 | 5.25 | 5.32 | 5.17 | 5.17 | 5.17 | -2.45% | 290,063 |
| Feb 27, 2026 | 5.20 | 5.33 | 5.20 | 5.30 | 5.30 | 1.34% | 567,189 |
| Feb 26, 2026 | 5.11 | 5.29 | 5.10 | 5.23 | 5.23 | 2.35% | 277,113 |
| Feb 25, 2026 | 4.95 | 5.13 | 4.90 | 5.11 | 5.11 | 4.29% | 553,511 |
| Feb 24, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.59% | 434,799 |
| Feb 23, 2026 | 5.15 | 5.21 | 5.06 | 5.19 | 5.19 | 0.97% | 386,096 |
| Feb 20, 2026 | 5.27 | 5.35 | 5.11 | 5.14 | 5.09 | -2.47% | 449,197 |
| Feb 19, 2026 | 5.17 | 5.39 | 5.04 | 5.27 | 5.22 | 2.93% | 1,047,347 |
| Feb 18, 2026 | 4.82 | 5.17 | 4.81 | 5.12 | 5.07 | 16.36% | 2,019,858 |
| Feb 17, 2026 | 4.51 | 4.51 | 4.37 | 4.40 | 4.36 | -2.00% | 667,214 |
| Feb 16, 2026 | 4.42 | 4.51 | 4.41 | 4.49 | 4.45 | 1.58% | 391,192 |
| Feb 13, 2026 | 4.42 | 4.46 | 4.33 | 4.42 | 4.38 | -2.21% | 591,903 |
| Feb 12, 2026 | 4.70 | 4.73 | 4.50 | 4.52 | 4.48 | -3.83% | 628,228 |
| Feb 11, 2026 | 4.71 | 4.72 | 4.49 | 4.70 | 4.65 | 2.40% | 425,847 |
| Feb 10, 2026 | 4.61 | 4.70 | 4.56 | 4.59 | 4.55 | -0.43% | 233,311 |
| Feb 9, 2026 | 4.55 | 4.64 | 4.48 | 4.61 | 4.57 | 3.36% | 442,351 |
| Feb 6, 2026 | 4.67 | 4.67 | 4.30 | 4.46 | 4.42 | -5.71% | 801,206 |
| Feb 5, 2026 | 4.68 | 4.86 | 4.65 | 4.73 | 4.68 | 1.72% | 795,673 |
| Feb 4, 2026 | 4.98 | 5.01 | 4.58 | 4.65 | 4.60 | -6.25% | 709,664 |
| Feb 3, 2026 | 5.00 | 5.02 | 4.89 | 4.96 | 4.91 | -0.20% | 292,248 |
| Feb 2, 2026 | 4.96 | 5.08 | 4.92 | 4.97 | 4.92 | 0.20% | 261,482 |
| Jan 30, 2026 | 5.05 | 5.07 | 4.96 | 4.96 | 4.91 | -2.17% | 365,002 |
| Jan 29, 2026 | 5.30 | 5.31 | 5.02 | 5.07 | 5.02 | -4.34% | 806,154 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.25 | -2.03% | 468,883 |
| Jan 27, 2026 | 5.09 | 5.44 | 5.09 | 5.41 | 5.36 | 2.46% | 233,828 |
| Jan 23, 2026 | 5.31 | 5.36 | 5.16 | 5.28 | 5.23 | 1.93% | 422,690 |
| Jan 22, 2026 | 5.20 | 5.32 | 5.16 | 5.18 | 5.13 | 0.39% | 748,522 |
| Jan 21, 2026 | 5.27 | 5.34 | 5.10 | 5.16 | 5.11 | -4.09% | 503,539 |
| Jan 20, 2026 | 5.39 | 5.58 | 5.25 | 5.38 | 5.33 | 2.28% | 298,516 |
| Jan 19, 2026 | 5.49 | 5.51 | 5.24 | 5.26 | 5.21 | -4.19% | 210,940 |
| Jan 16, 2026 | 5.41 | 5.51 | 5.41 | 5.49 | 5.44 | 1.29% | 106,076 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.42 | 5.42 | 5.37 | -1.28% | 235,452 |
| Jan 14, 2026 | 5.34 | 5.49 | 5.34 | 5.49 | 5.44 | 2.04% | 120,156 |
| Jan 13, 2026 | 5.30 | 5.38 | 5.28 | 5.38 | 5.33 | 1.13% | 108,546 |
| Jan 12, 2026 | 5.30 | 5.36 | 5.25 | 5.32 | 5.27 | 0.38% | 240,481 |
| Jan 9, 2026 | 5.22 | 5.37 | 5.22 | 5.30 | 5.25 | -0.19% | 66,617 |
| Jan 8, 2026 | 5.39 | 5.39 | 5.22 | 5.31 | 5.26 | 0.19% | 168,352 |
| Jan 7, 2026 | 5.26 | 5.35 | 5.26 | 5.30 | 5.25 | -0.19% | 262,527 |
| Jan 6, 2026 | 5.30 | 5.39 | 5.26 | 5.31 | 5.26 | 0.95% | 237,243 |
| Jan 5, 2026 | 5.34 | 5.34 | 5.19 | 5.26 | 5.21 | -0.75% | 229,880 |
| Jan 2, 2026 | 5.28 | 5.32 | 5.25 | 5.30 | 5.25 | 0.38% | 53,700 |
| Dec 31, 2025 | 5.26 | 5.29 | 5.24 | 5.28 | 5.23 | 0.38% | 62,619 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.25 | 5.26 | 5.21 | -0.57% | 88,371 |
| Dec 29, 2025 | 5.34 | 5.34 | 5.25 | 5.29 | 5.24 | - | 129,607 |
| Dec 24, 2025 | 5.41 | 5.42 | 5.25 | 5.29 | 5.24 | -2.22% | 114,488 |
| Dec 23, 2025 | 5.39 | 5.44 | 5.37 | 5.41 | 5.36 | 0.19% | 277,966 |
| Dec 22, 2025 | 5.50 | 5.59 | 5.39 | 5.40 | 5.35 | -1.28% | 260,420 |
| Dec 19, 2025 | 5.40 | 5.48 | 5.40 | 5.47 | 5.42 | 1.86% | 512,381 |
| Dec 18, 2025 | 5.30 | 5.40 | 5.28 | 5.37 | 5.32 | 1.32% | 251,018 |
| Dec 17, 2025 | 5.31 | 5.36 | 5.28 | 5.30 | 5.25 | 0.57% | 151,249 |
| Dec 16, 2025 | 5.36 | 5.37 | 5.22 | 5.27 | 5.22 | -2.23% | 355,249 |
| Dec 15, 2025 | 5.40 | 5.41 | 5.31 | 5.39 | 5.34 | 0.94% | 190,962 |
| Dec 12, 2025 | 5.40 | 5.44 | 5.27 | 5.34 | 5.29 | -1.11% | 200,915 |
| Dec 11, 2025 | 5.42 | 5.46 | 5.36 | 5.40 | 5.35 | - | 221,479 |
| Dec 10, 2025 | 5.61 | 5.61 | 5.37 | 5.40 | 5.35 | -3.05% | 590,648 |
| Dec 9, 2025 | 5.52 | 5.60 | 5.51 | 5.57 | 5.52 | 0.54% | 356,087 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.47 | 5.54 | 5.49 | 0.54% | 223,242 |
| Dec 5, 2025 | 5.57 | 5.60 | 5.48 | 5.51 | 5.46 | -1.43% | 495,877 |
| Dec 4, 2025 | 5.60 | 5.63 | 5.55 | 5.59 | 5.54 | -0.18% | 227,769 |
| Dec 3, 2025 | 5.68 | 5.74 | 5.51 | 5.60 | 5.55 | -1.23% | 448,550 |
| Dec 2, 2025 | 5.70 | 5.78 | 5.66 | 5.67 | 5.61 | -1.05% | 367,724 |
| Dec 1, 2025 | 6.03 | 6.03 | 5.72 | 5.73 | 5.67 | -1.21% | 367,888 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.77 | 5.80 | 5.74 | -1.19% | 268,073 |
| Nov 27, 2025 | 5.94 | 6.00 | 5.83 | 5.87 | 5.81 | -1.51% | 224,944 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.95 | 5.96 | 5.90 | 0.17% | 456,497 |
| Nov 25, 2025 | 5.95 | 5.99 | 5.90 | 5.95 | 5.89 | 0.85% | 382,430 |
| Nov 24, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.84 | 2.25% | 915,693 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.65 | 5.77 | 5.71 | 0.35% | 439,346 |
| Nov 20, 2025 | 5.70 | 5.81 | 5.70 | 5.75 | 5.69 | 1.23% | 607,311 |
| Nov 19, 2025 | 5.70 | 5.73 | 5.63 | 5.68 | 5.62 | -0.87% | 298,974 |
| Nov 18, 2025 | 5.85 | 5.91 | 5.72 | 5.73 | 5.67 | -2.72% | 563,514 |
| Nov 17, 2025 | 5.83 | 5.92 | 5.83 | 5.89 | 5.83 | -0.17% | 186,062 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.84 | -1.50% | 364,507 |
| Nov 13, 2025 | 6.17 | 6.17 | 5.93 | 5.99 | 5.93 | -2.92% | 356,568 |
| Nov 12, 2025 | 6.15 | 6.17 | 6.03 | 6.17 | 6.11 | 0.98% | 484,789 |
| Nov 11, 2025 | 6.09 | 6.11 | 6.01 | 6.11 | 6.05 | 0.83% | 310,434 |
| Nov 10, 2025 | 5.91 | 6.09 | 5.91 | 6.06 | 6.00 | 2.71% | 325,237 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.79 | 5.90 | 5.84 | -0.51% | 379,761 |
| Nov 6, 2025 | 5.71 | 6.00 | 5.63 | 5.93 | 5.87 | 5.14% | 880,435 |
| Nov 5, 2025 | 5.58 | 5.65 | 5.55 | 5.64 | 5.59 | 1.08% | 779,439 |
| Nov 4, 2025 | 5.58 | 5.63 | 5.56 | 5.58 | 5.53 | -1.93% | 155,240 |
| Nov 3, 2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5.63 | 1.97% | 175,485 |
| Oct 31, 2025 | 5.56 | 5.68 | 5.56 | 5.58 | 5.53 | -0.36% | 162,576 |
| Oct 30, 2025 | 5.59 | 5.62 | 5.55 | 5.60 | 5.55 | -0.71% | 302,336 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.55 | 5.64 | 5.59 | -0.35% | 149,692 |
| Oct 28, 2025 | 5.76 | 5.76 | 5.60 | 5.66 | 5.60 | -1.74% | 1,030,688 |
| Oct 27, 2025 | 5.63 | 5.76 | 5.63 | 5.76 | 5.70 | 2.49% | 220,615 |
| Oct 24, 2025 | 5.72 | 5.74 | 5.60 | 5.62 | 5.57 | -2.09% | 299,231 |
| Oct 23, 2025 | 5.70 | 5.75 | 5.67 | 5.74 | 5.68 | -0.17% | 509,948 |
| Oct 22, 2025 | 5.69 | 5.76 | 5.62 | 5.75 | 5.69 | 1.23% | 245,758 |
| Oct 21, 2025 | 5.65 | 5.69 | 5.64 | 5.68 | 5.62 | 0.18% | 365,990 |
| Oct 20, 2025 | 5.57 | 5.69 | 5.46 | 5.67 | 5.61 | 2.16% | 306,286 |
| Oct 17, 2025 | 5.67 | 5.68 | 5.52 | 5.55 | 5.50 | -1.94% | 493,050 |
| Oct 16, 2025 | 5.63 | 5.68 | 5.57 | 5.66 | 5.60 | 0.18% | 242,513 |
| Oct 15, 2025 | 5.68 | 5.68 | 5.57 | 5.65 | 5.60 | 0.89% | 310,806 |
| Oct 14, 2025 | 5.69 | 5.70 | 5.55 | 5.60 | 5.55 | -2.27% | 320,833 |