ASX · HIO · stock
Hawsons Iron Limited (HIO) stock price history
Every ASX trading session of Hawsons Iron Limited from Nov 13, 2007 to Nov 13, 2026: 4,815 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIO adjusted close, 2007 to 2026
- A$0.8850
- All time high, 2022
- A$0.0390
- 52 week high, A$0.0080 low
- 4,815
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HIO key facts
- Hawsons Iron Limited (HIO) closed at A$0.0090 on Nov 13, 2026 on ASX.
- HIO's all time high close is A$0.8850, set on May 2, 2022; its all time low close is A$0.0090 on Sep 14, 2026.
- HIO's 52 week range is A$0.0080 to A$0.0390.
- HIO returned -64.0% over the year to Nov 13, 2026 and -88.5% over five years.
- Over ten years HIO returned -82%, -15.6% a year compounded.
- HIO's deepest drawdown was -99.0% from May 2, 2022 to Sep 14, 2026.
- DataCedar holds 4,815 daily sessions of HIO history from Nov 13, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HIO price chart, 2007 to 2026
HIO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -18.2% |
| 6 months | -40.0% |
| Year to date | -62.5% |
| 1 year | -64.0% |
| 3 years | -81.3% |
| 5 years | -88.5% |
| 10 years | -81.6% |
| Since Nov 13, 2007 | -97.0% |
| Compound annual growth, 19.0 years | -16.9% |
HIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8850 on May 2, 2022
- All time low close
- A$0.0090 on Sep 14, 2026
- 52 week high
- A$0.0390 on Dec 16, 2025
- 52 week low
- A$0.0080 on Nov 4, 2026
- Deepest drawdown
- -99.0% from May 2, 2022 to Sep 14, 2026, not yet recovered
- Best single session
- +112.5% on Apr 20, 2010
- Worst single session
- -62.2% on Oct 16, 2022
- Volatility, 1 year annualised
- 90.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2010, +486%
- Worst calendar year
- 2008, -87%
HIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 13, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0250 | A$0.0250 | A$0.0080 | A$0.0090 | -62.5% | 331.6M | 231 |
| 2025 | A$0.0170 | A$0.0400 | A$0.0120 | A$0.0240 | +33.3% | 383.4M | 253 |
| 2024 | A$0.0470 | A$0.0570 | A$0.0160 | A$0.0180 | -61.7% | 288.5M | 254 |
| 2023 | A$0.0840 | A$0.1050 | A$0.0320 | A$0.0470 | -42.7% | 709.6M | 252 |
| 2022 | A$0.1500 | A$1.08 | A$0.0780 | A$0.0820 | -45.3% | 1.5B | 251 |
| 2021 | A$0.0442 | A$0.2211 | A$0.0305 | A$0.1500 | +263.5% | 1.5B | 254 |
| 2020 | A$0.0334 | A$0.0668 | A$0.0108 | A$0.0413 | +27.3% | 122.8M | 255 |
| 2019 | A$0.0540 | A$0.0747 | A$0.0275 | A$0.0324 | -40.0% | 72.8M | 253 |
| 2018 | A$0.1081 | A$0.1130 | A$0.0511 | A$0.0540 | -50.0% | 33.3M | 253 |
| 2017 | A$0.0537 | A$0.1228 | A$0.0498 | A$0.1081 | +101.4% | 37.5M | 252 |
| 2016 | A$0.0243 | A$0.0679 | A$0.0155 | A$0.0537 | +121.2% | 11.7M | 253 |
| 2015 | A$0.0485 | A$0.0485 | A$0.0243 | A$0.0243 | -50.0% | 5.5M | 255 |
| 2014 | A$0.1650 | A$0.1650 | A$0.0330 | A$0.0485 | -70.6% | 10.1M | 252 |
| 2013 | A$0.1941 | A$0.3154 | A$0.1407 | A$0.1650 | -15.0% | 16.4M | 253 |
| 2012 | A$0.2086 | A$0.4318 | A$0.1747 | A$0.1941 | -4.8% | 28.9M | 253 |
| 2011 | A$0.8054 | A$0.8054 | A$0.1698 | A$0.2038 | -74.4% | 52.8M | 248 |
| 2010 | A$0.1164 | A$0.9024 | A$0.1116 | A$0.7957 | +485.7% | 295.7M | 253 |
| 2009 | A$0.0679 | A$0.2620 | A$0.0233 | A$0.1358 | +351.6% | 28.6M | 254 |
| 2008 | A$0.2329 | A$0.2329 | A$0.0301 | A$0.0301 | -87.3% | 12.6M | 254 |
| 2007 | A$0.3396 | A$0.3396 | A$0.2135 | A$0.2377 | n/a | 2.9M | 32 |
HIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0090 | -14.3% |
| October 2026 | A$0.0105 | +5.0% |
| September 2026 | A$0.0100 | 0.0% |
| August 2026 | A$0.0100 | -9.1% |
| July 2026 | A$0.0110 | 0.0% |
| June 2026 | A$0.0110 | -15.4% |
| May 2026 | A$0.0130 | -10.3% |
| April 2026 | A$0.0145 | 0.0% |
| March 2026 | A$0.0145 | -3.3% |
| February 2026 | A$0.0150 | -23.1% |
| January 2026 | A$0.0195 | -18.7% |
| December 2025 | A$0.0240 | 0.0% |
About the HIO data
Daily bars. 4,815 sessions from Nov 13, 2007 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AHIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HIO share price history
