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 |