Canada markets closed

HMC Capital Limited (HMC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
7.39+0.02 (+0.27%)
At close: 04:10PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20247.457.467.357.397.39418,903
Jun 13, 20247.357.407.017.377.371,084,190
Jun 12, 20247.357.417.327.377.37598,860
Jun 11, 20247.317.457.297.357.351,168,997
Jun 07, 20247.497.567.327.497.49278,150
Jun 06, 20247.537.607.407.507.50576,543
Jun 05, 20247.307.497.287.477.47482,225
Jun 04, 20247.227.327.227.287.28382,612
Jun 03, 20247.227.267.167.237.23422,781
May 31, 20247.307.307.097.207.201,582,344
May 30, 20247.007.257.007.207.20683,197
May 29, 20247.027.237.027.167.16893,699
May 28, 20247.377.517.087.117.112,085,277
May 27, 20247.057.497.047.257.254,327,910
May 24, 20246.926.926.926.926.92-
May 23, 20246.946.976.816.926.92470,902
May 22, 20247.037.117.017.057.05238,675
May 21, 20247.007.096.987.027.02529,357
May 20, 20247.007.046.967.037.03242,982
May 17, 20247.007.076.966.996.99573,014
May 16, 20247.147.257.137.197.191,506,023
May 15, 20246.966.986.916.986.98284,455
May 14, 20246.876.916.836.896.89290,348
May 13, 20247.027.046.806.886.88364,596
May 10, 20246.877.036.867.007.00276,792
May 09, 20247.017.036.846.876.87739,380
May 08, 20246.967.066.907.007.001,052,607
May 07, 20246.937.136.816.906.90841,996
May 06, 20246.576.576.446.466.46317,975
May 03, 20246.456.726.446.496.49644,412
May 02, 20246.256.486.256.416.41388,248
May 01, 20246.276.326.236.266.26481,902
Apr 30, 20246.326.416.286.416.41276,631
Apr 29, 20246.206.366.206.366.36328,416
Apr 26, 20246.156.196.116.146.14424,842
Apr 24, 20246.246.286.226.266.26326,226
Apr 23, 20246.236.436.146.176.17439,538
Apr 22, 20246.186.196.106.196.19520,061
Apr 19, 20246.016.145.976.086.08627,997
Apr 18, 20246.206.266.176.206.20244,597
Apr 17, 20246.316.366.186.186.18415,246
Apr 16, 20246.436.436.246.266.261,370,371
Apr 15, 20246.556.566.456.476.47325,011
Apr 12, 20246.696.716.556.556.55253,749
Apr 11, 20246.606.776.576.716.71484,467
Apr 10, 20246.816.876.756.816.81184,264
Apr 09, 20246.736.756.656.756.75194,262
Apr 08, 20246.686.776.656.716.71344,998
Apr 05, 20246.736.796.706.726.72389,880
Apr 04, 20246.666.816.666.776.77435,074
Apr 03, 20247.007.096.736.736.73572,700
Apr 02, 20247.087.137.017.017.01346,575
Mar 28, 20247.097.217.007.197.191,056,128
Mar 27, 20247.097.117.007.007.00319,402
Mar 26, 20247.147.177.017.087.08374,546
Mar 25, 20247.187.237.147.207.20293,370
Mar 22, 20247.257.327.147.167.16244,075
Mar 21, 20247.267.347.237.247.24399,197
Mar 20, 20247.197.247.167.167.16353,347
Mar 19, 20247.147.327.147.147.14589,370
Mar 18, 20247.307.337.107.127.12418,306
Mar 15, 20247.107.357.107.297.291,090,017
Mar 14, 20247.047.207.037.207.20399,615
Mar 13, 20247.107.196.987.067.06347,553
Mar 12, 20247.077.187.047.087.08281,122
Mar 11, 20246.977.106.977.077.07156,630
Mar 08, 20247.107.156.977.017.01424,061
Mar 07, 20247.017.056.957.007.00781,942
Mar 06, 20247.077.096.946.986.98417,568
Mar 05, 20247.017.046.957.007.00679,824
Mar 04, 20246.957.126.956.976.97265,514
Mar 01, 20247.017.086.947.007.00470,125
Feb 29, 20246.917.016.847.017.01646,447
Feb 28, 20246.977.096.926.946.94458,599
Feb 27, 20246.956.956.806.876.87446,130
Feb 26, 20246.976.976.766.866.86423,673
Feb 26, 20240.06 Dividend
Feb 23, 20246.966.966.746.896.83824,033
Feb 22, 20247.007.016.866.946.88561,776
Feb 21, 20247.027.276.947.006.94781,791
Feb 20, 20246.226.936.226.866.80785,386
Feb 19, 20246.596.616.186.266.21559,918
Feb 16, 20246.546.556.446.526.46383,741
Feb 15, 20246.336.436.306.416.35492,043
Feb 14, 20246.056.275.986.246.19367,017
Feb 13, 20246.306.366.266.286.23344,694
Feb 12, 20246.196.416.196.306.25199,151
Feb 09, 20246.256.336.226.306.25288,994
Feb 08, 20246.316.386.226.286.23223,332
Feb 07, 20246.126.356.126.246.19465,492
Feb 06, 20245.906.205.906.166.11429,117
Feb 05, 20246.136.146.026.126.07323,641
Feb 02, 20246.036.166.036.146.09577,125
Feb 01, 20246.056.105.925.975.92381,468
Jan 31, 20245.976.205.956.166.11604,259
Jan 30, 20245.976.005.865.945.89281,580
Jan 29, 20245.895.935.865.895.84360,714
Jan 25, 20245.895.895.785.855.80372,735
Jan 24, 20245.795.875.755.865.81244,117
Jan 23, 20245.705.875.645.845.79388,626
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...