ASX · HZR · stock
Hazer Group Limited (HZR) stock price history
Every ASX trading session of Hazer Group Limited from Dec 1, 2015 to Sep 28, 2026: 2,739 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.
HZR adjusted close, 2015 to 2026
- A$1.76
- All time high, 2021
- A$0.6350
- 52 week high, A$0.2850 low
- 2,739
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HZR key facts
- Hazer Group Limited (HZR) closed at A$0.3200 on Sep 28, 2026 on ASX.
- HZR's all time high close is A$1.76, set on Feb 2, 2021; its all time low close is A$0.1726 on Dec 1, 2015.
- HZR's 52 week range is A$0.2850 to A$0.6350.
- HZR returned -22.9% over the year to Sep 28, 2026 and -65.2% over five years.
- Over ten years HZR returned -41%, -5.1% a year compounded.
- HZR's deepest drawdown was -84.7% from Feb 2, 2021 to Apr 7, 2025.
- DataCedar holds 2,739 daily sessions of HZR history from Dec 1, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HZR price chart, 2015 to 2026
HZR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +6.7% |
| 6 months | -9.9% |
| Year to date | -37.3% |
| 1 year | -22.9% |
| 3 years | -36.6% |
| 5 years | -65.2% |
| 10 years | -40.8% |
| Since Dec 1, 2015 | +85.5% |
| Compound annual growth, 10.8 years | +5.9% |
HZR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.76 on Feb 2, 2021
- All time low close
- A$0.1726 on Dec 1, 2015
- 52 week high
- A$0.6350 on Nov 2, 2025
- 52 week low
- A$0.2850 on Jun 30, 2026
- Deepest drawdown
- -84.7% from Feb 2, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +32.5% on Apr 11, 2016
- Worst single session
- -20.6% on Nov 22, 2020
- Volatility, 1 year annualised
- 61.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2016, +148%
- Worst calendar year
- 2022, -50%
HZR 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. 2015 starts on Dec 1, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5200 | A$0.5450 | A$0.2850 | A$0.3200 | -37.3% | 34.3M | 188 |
| 2025 | A$0.3800 | A$0.6350 | A$0.2700 | A$0.5100 | +36.0% | 75.5M | 253 |
| 2024 | A$0.6850 | A$0.7150 | A$0.2500 | A$0.3750 | -45.3% | 56.3M | 254 |
| 2023 | A$0.5551 | A$0.8083 | A$0.4500 | A$0.6850 | +23.4% | 53.2M | 252 |
| 2022 | A$1.12 | A$1.29 | A$0.4577 | A$0.5551 | -50.2% | 98.6M | 251 |
| 2021 | A$0.7791 | A$1.84 | A$0.7645 | A$1.12 | +42.2% | 306.9M | 254 |
| 2020 | A$0.3847 | A$0.8570 | A$0.2435 | A$0.7840 | +106.4% | 148.4M | 255 |
| 2019 | A$0.3019 | A$0.5064 | A$0.2045 | A$0.3798 | +25.8% | 41.7M | 253 |
| 2018 | A$0.5259 | A$0.6087 | A$0.1850 | A$0.3019 | -42.1% | 54.4M | 253 |
| 2017 | A$0.5259 | A$0.7499 | A$0.3847 | A$0.5210 | -0.9% | 58.3M | 252 |
| 2016 | A$0.2118 | A$0.8278 | A$0.1726 | A$0.5259 | +148.3% | 62.3M | 253 |
| 2015 | A$0.1961 | A$0.2471 | A$0.1608 | A$0.2118 | n/a | 21.6M | 21 |
HZR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3200 | -7.2% |
| August 2026 | A$0.3450 | +9.5% |
| July 2026 | A$0.3150 | +5.0% |
| June 2026 | A$0.3000 | -22.1% |
| May 2026 | A$0.3850 | +4.1% |
| April 2026 | A$0.3700 | +4.2% |
| March 2026 | A$0.3550 | -12.3% |
| February 2026 | A$0.4050 | -12.0% |
| January 2026 | A$0.4600 | -9.8% |
| December 2025 | A$0.5100 | +13.3% |
| November 2025 | A$0.4500 | -21.1% |
| October 2025 | A$0.5700 | +26.7% |
About the HZR data
Daily bars. 2,739 sessions from Dec 1, 2015 to Sep 28, 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 Sep 29, 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 Dec 1, 2015, 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/HZR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HZR share price history
