Hansen Technologies Limited (ASX:HSN)
Australia
· Delayed Price · Currency is AUD 5.51
-0.08 (-1.43%)
At close: Dec 5, 2025
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.57 | 5.60 | 5.48 | 5.51 | 5.51 | -1.43% | 495,877 |
| Dec 4, 2025 | 5.60 | 5.63 | 5.55 | 5.59 | 5.59 | -0.18% | 227,769 |
| Dec 3, 2025 | 5.68 | 5.74 | 5.51 | 5.60 | 5.60 | -1.23% | 448,550 |
| Dec 2, 2025 | 5.70 | 5.78 | 5.66 | 5.67 | 5.67 | -1.05% | 367,724 |
| Dec 1, 2025 | 6.03 | 6.03 | 5.72 | 5.73 | 5.73 | -1.21% | 367,888 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.77 | 5.80 | 5.80 | -1.19% | 262,564 |
| Nov 27, 2025 | 5.94 | 6.00 | 5.83 | 5.87 | 5.87 | -1.51% | 223,594 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.95 | 5.96 | 5.96 | 0.17% | 440,815 |
| Nov 25, 2025 | 5.95 | 5.99 | 5.90 | 5.95 | 5.95 | 0.85% | 382,430 |
| Nov 24, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.25% | 876,444 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.65 | 5.77 | 5.77 | 0.35% | 434,864 |
| Nov 20, 2025 | 5.70 | 5.81 | 5.70 | 5.75 | 5.75 | 1.23% | 607,311 |
| Nov 19, 2025 | 5.70 | 5.73 | 5.63 | 5.68 | 5.68 | -0.87% | 298,974 |
| Nov 18, 2025 | 5.85 | 5.91 | 5.72 | 5.73 | 5.73 | -2.72% | 563,514 |
| Nov 17, 2025 | 5.83 | 5.92 | 5.83 | 5.89 | 5.89 | -0.17% | 186,062 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.50% | 364,507 |
| Nov 13, 2025 | 6.17 | 6.17 | 5.93 | 5.99 | 5.99 | -2.92% | 356,568 |
| Nov 12, 2025 | 6.15 | 6.17 | 6.03 | 6.17 | 6.17 | 0.98% | 484,789 |
| Nov 11, 2025 | 6.09 | 6.11 | 6.01 | 6.11 | 6.11 | 0.83% | 310,434 |
| Nov 10, 2025 | 5.91 | 6.09 | 5.91 | 6.06 | 6.06 | 2.71% | 325,237 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.79 | 5.90 | 5.90 | -0.51% | 379,761 |
| Nov 6, 2025 | 5.71 | 6.00 | 5.63 | 5.93 | 5.93 | 5.14% | 880,435 |
| Nov 5, 2025 | 5.58 | 5.65 | 5.55 | 5.64 | 5.64 | 1.08% | 779,439 |
| Nov 4, 2025 | 5.58 | 5.63 | 5.56 | 5.58 | 5.58 | -1.93% | 155,240 |
| Nov 3, 2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | 1.97% | 175,485 |
| Oct 31, 2025 | 5.56 | 5.68 | 5.56 | 5.58 | 5.58 | -0.36% | 162,576 |
| Oct 30, 2025 | 5.59 | 5.62 | 5.55 | 5.60 | 5.60 | -0.71% | 302,336 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.55 | 5.64 | 5.64 | -0.35% | 149,692 |
| Oct 28, 2025 | 5.76 | 5.76 | 5.60 | 5.66 | 5.66 | -1.74% | 1,030,688 |
| Oct 27, 2025 | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | 2.49% | 220,615 |
| Oct 24, 2025 | 5.72 | 5.74 | 5.60 | 5.62 | 5.62 | -2.09% | 299,231 |
| Oct 23, 2025 | 5.70 | 5.75 | 5.67 | 5.74 | 5.74 | -0.17% | 509,948 |
| Oct 22, 2025 | 5.69 | 5.76 | 5.62 | 5.75 | 5.75 | 1.23% | 245,758 |
| Oct 21, 2025 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 0.18% | 365,990 |
| Oct 20, 2025 | 5.57 | 5.69 | 5.46 | 5.67 | 5.67 | 2.16% | 306,286 |
| Oct 17, 2025 | 5.67 | 5.68 | 5.52 | 5.55 | 5.55 | -1.94% | 493,050 |
| Oct 16, 2025 | 5.63 | 5.68 | 5.57 | 5.66 | 5.66 | 0.18% | 242,513 |
| Oct 15, 2025 | 5.68 | 5.68 | 5.57 | 5.65 | 5.65 | 0.89% | 310,806 |
| Oct 14, 2025 | 5.69 | 5.70 | 5.55 | 5.60 | 5.60 | -2.27% | 320,833 |
| Oct 13, 2025 | 5.78 | 5.81 | 5.68 | 5.73 | 5.73 | -2.05% | 209,876 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.76 | 5.85 | 5.85 | 1.21% | 201,103 |
| Oct 9, 2025 | 5.90 | 5.93 | 5.77 | 5.78 | 5.78 | -1.87% | 316,804 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.80 | 5.89 | 5.89 | 1.20% | 329,959 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | 0.34% | 171,925 |
| Oct 6, 2025 | 5.90 | 5.94 | 5.77 | 5.80 | 5.80 | -1.53% | 146,358 |
| Oct 3, 2025 | 5.77 | 5.92 | 5.75 | 5.89 | 5.89 | 2.26% | 177,686 |
| Oct 2, 2025 | 5.85 | 5.91 | 5.76 | 5.76 | 5.76 | -1.20% | 462,587 |
| Oct 1, 2025 | 5.87 | 5.92 | 5.82 | 5.83 | 5.83 | -0.68% | 466,558 |
| Sep 30, 2025 | 6.04 | 6.06 | 5.85 | 5.87 | 5.87 | -2.98% | 656,229 |
| Sep 29, 2025 | 6.35 | 6.42 | 6.05 | 6.05 | 6.05 | -6.64% | 520,600 |
| Sep 26, 2025 | 6.43 | 6.49 | 6.38 | 6.48 | 6.48 | 0.62% | 505,252 |
| Sep 25, 2025 | 6.38 | 6.44 | 6.37 | 6.44 | 6.44 | 0.78% | 330,052 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.34 | 6.39 | 6.39 | -1.54% | 499,194 |
| Sep 23, 2025 | 6.22 | 6.50 | 6.21 | 6.49 | 6.49 | 6.22% | 1,164,497 |
| Sep 22, 2025 | 6.25 | 6.29 | 6.09 | 6.11 | 6.11 | -1.77% | 409,497 |
| Sep 19, 2025 | 6.08 | 6.22 | 6.01 | 6.22 | 6.22 | 2.81% | 2,105,223 |
| Sep 18, 2025 | 5.92 | 6.07 | 5.91 | 6.05 | 6.05 | 2.54% | 598,645 |
| Sep 17, 2025 | 6.02 | 6.03 | 5.87 | 5.90 | 5.90 | -1.34% | 403,081 |
| Sep 16, 2025 | 5.80 | 6.03 | 5.80 | 5.98 | 5.98 | 3.10% | 483,559 |
| Sep 15, 2025 | 5.81 | 5.83 | 5.76 | 5.80 | 5.80 | 0.17% | 97,111 |
| Sep 12, 2025 | 5.84 | 5.84 | 5.77 | 5.79 | 5.79 | - | 216,304 |
| Sep 11, 2025 | 5.75 | 5.80 | 5.72 | 5.79 | 5.79 | 0.35% | 210,827 |
| Sep 10, 2025 | 5.76 | 5.81 | 5.73 | 5.77 | 5.77 | -0.17% | 195,562 |
| Sep 9, 2025 | 5.77 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 171,145 |
| Sep 8, 2025 | 5.74 | 5.82 | 5.74 | 5.79 | 5.79 | 0.70% | 153,424 |
| Sep 5, 2025 | 5.73 | 5.77 | 5.71 | 5.75 | 5.75 | 0.70% | 169,479 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -0.70% | 343,570 |
| Sep 3, 2025 | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | -1.37% | 630,108 |
| Sep 2, 2025 | 5.81 | 5.85 | 5.73 | 5.83 | 5.83 | 0.52% | 640,987 |
| Sep 1, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -2.68% | 471,721 |
| Aug 29, 2025 | 5.84 | 5.98 | 5.83 | 5.96 | 5.96 | 2.58% | 363,665 |
| Aug 28, 2025 | 5.84 | 5.84 | 5.68 | 5.81 | 5.81 | 1.22% | 418,527 |
| Aug 27, 2025 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 1.95% | 384,186 |
| Aug 26, 2025 | 5.43 | 5.67 | 5.43 | 5.63 | 5.63 | 2.36% | 880,793 |
| Aug 25, 2025 | 5.42 | 5.63 | 5.42 | 5.50 | 5.50 | -1.79% | 480,832 |
| Aug 22, 2025 | 5.63 | 5.64 | 5.54 | 5.60 | 5.55 | - | 516,237 |
| Aug 21, 2025 | 5.53 | 5.65 | 5.45 | 5.60 | 5.55 | - | 1,015,158 |
| Aug 20, 2025 | 5.86 | 5.86 | 5.00 | 5.60 | 5.55 | -5.88% | 2,483,828 |
| Aug 19, 2025 | 5.96 | 5.97 | 5.89 | 5.95 | 5.90 | - | 221,058 |
| Aug 18, 2025 | 5.99 | 6.04 | 5.90 | 5.95 | 5.90 | -1.49% | 185,868 |
| Aug 15, 2025 | 6.08 | 6.08 | 5.98 | 6.04 | 5.99 | -0.49% | 159,756 |
| Aug 14, 2025 | 6.18 | 6.20 | 6.05 | 6.07 | 6.02 | -1.14% | 268,035 |
| Aug 13, 2025 | 6.09 | 6.19 | 6.08 | 6.14 | 6.09 | 0.82% | 586,480 |
| Aug 12, 2025 | 6.10 | 6.17 | 6.04 | 6.09 | 6.04 | -0.98% | 174,528 |
| Aug 11, 2025 | 6.10 | 6.18 | 6.06 | 6.15 | 6.10 | 0.99% | 666,232 |
| Aug 8, 2025 | 6.14 | 6.15 | 6.04 | 6.09 | 6.04 | -0.98% | 226,034 |
| Aug 7, 2025 | 6.09 | 6.17 | 6.05 | 6.15 | 6.10 | 1.15% | 576,287 |
| Aug 6, 2025 | 6.09 | 6.09 | 6.01 | 6.08 | 6.03 | 1.00% | 310,129 |
| Aug 5, 2025 | 6.03 | 6.14 | 5.99 | 6.02 | 5.97 | -0.33% | 275,937 |
| Aug 4, 2025 | 5.84 | 6.09 | 5.73 | 6.04 | 5.99 | -0.82% | 274,603 |
| Aug 1, 2025 | 6.01 | 6.11 | 6.01 | 6.09 | 6.04 | 1.33% | 344,672 |
| Jul 31, 2025 | 5.92 | 6.08 | 5.90 | 6.01 | 5.96 | 0.50% | 366,690 |
| Jul 30, 2025 | 5.99 | 6.01 | 5.91 | 5.98 | 5.93 | - | 473,632 |
| Jul 29, 2025 | 5.88 | 6.01 | 5.85 | 5.98 | 5.93 | 1.36% | 304,675 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.87 | 5.90 | 5.85 | -1.50% | 244,170 |
| Jul 25, 2025 | 6.03 | 6.08 | 5.97 | 5.99 | 5.94 | -1.16% | 256,545 |
| Jul 24, 2025 | 6.05 | 6.13 | 5.95 | 6.06 | 6.01 | 0.83% | 481,558 |
| Jul 23, 2025 | 5.85 | 6.13 | 5.84 | 6.01 | 5.96 | 3.26% | 1,292,940 |
| Jul 22, 2025 | 5.87 | 5.98 | 5.82 | 5.82 | 5.77 | -0.34% | 517,312 |
| Jul 21, 2025 | 5.77 | 5.90 | 5.74 | 5.84 | 5.79 | 1.04% | 501,679 |