HMC Capital Limited (HMC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 7.35 | 7.50 | 7.28 | 7.42 | 7.42 | 1,442,559 |
| Jun 20, 2024 | 7.42 | 7.44 | 7.36 | 7.41 | 7.41 | 695,815 |
| Jun 19, 2024 | 7.45 | 7.55 | 7.34 | 7.40 | 7.40 | 821,734 |
| Jun 18, 2024 | 7.46 | 7.52 | 7.42 | 7.42 | 7.42 | 630,700 |
| Jun 17, 2024 | 7.38 | 7.45 | 7.35 | 7.37 | 7.37 | 727,833 |
| Jun 14, 2024 | 7.45 | 7.46 | 7.35 | 7.39 | 7.39 | 418,903 |
| Jun 13, 2024 | 7.35 | 7.40 | 7.01 | 7.37 | 7.37 | 1,084,190 |
| Jun 12, 2024 | 7.35 | 7.41 | 7.32 | 7.37 | 7.37 | 598,860 |
| Jun 11, 2024 | 7.31 | 7.45 | 7.29 | 7.35 | 7.35 | 1,168,997 |
| Jun 07, 2024 | 7.49 | 7.56 | 7.32 | 7.49 | 7.49 | 278,150 |
| Jun 06, 2024 | 7.53 | 7.60 | 7.40 | 7.50 | 7.50 | 576,543 |
| Jun 05, 2024 | 7.30 | 7.49 | 7.28 | 7.47 | 7.47 | 482,225 |
| Jun 04, 2024 | 7.22 | 7.32 | 7.22 | 7.28 | 7.28 | 382,612 |
| Jun 03, 2024 | 7.22 | 7.26 | 7.16 | 7.23 | 7.23 | 422,781 |
| May 31, 2024 | 7.30 | 7.30 | 7.09 | 7.20 | 7.20 | 1,582,344 |
| May 30, 2024 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 683,197 |
| May 29, 2024 | 7.02 | 7.23 | 7.02 | 7.16 | 7.16 | 893,699 |
| May 28, 2024 | 7.37 | 7.51 | 7.08 | 7.11 | 7.11 | 2,085,277 |
| May 27, 2024 | 7.05 | 7.49 | 7.04 | 7.25 | 7.25 | 4,327,910 |
| May 24, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| May 23, 2024 | 6.94 | 6.97 | 6.81 | 6.92 | 6.92 | 470,902 |
| May 22, 2024 | 7.03 | 7.11 | 7.01 | 7.05 | 7.05 | 238,675 |
| May 21, 2024 | 7.00 | 7.09 | 6.98 | 7.02 | 7.02 | 529,357 |
| May 20, 2024 | 7.00 | 7.04 | 6.96 | 7.03 | 7.03 | 242,982 |
| May 17, 2024 | 7.00 | 7.07 | 6.96 | 6.99 | 6.99 | 573,014 |
| May 16, 2024 | 7.14 | 7.25 | 7.13 | 7.19 | 7.19 | 1,506,023 |
| May 15, 2024 | 6.96 | 6.98 | 6.91 | 6.98 | 6.98 | 284,455 |
| May 14, 2024 | 6.87 | 6.91 | 6.83 | 6.89 | 6.89 | 290,348 |
| May 13, 2024 | 7.02 | 7.04 | 6.80 | 6.88 | 6.88 | 364,596 |
| May 10, 2024 | 6.87 | 7.03 | 6.86 | 7.00 | 7.00 | 276,792 |
| May 09, 2024 | 7.01 | 7.03 | 6.84 | 6.87 | 6.87 | 739,380 |
| May 08, 2024 | 6.96 | 7.06 | 6.90 | 7.00 | 7.00 | 1,052,607 |
| May 07, 2024 | 6.93 | 7.13 | 6.81 | 6.90 | 6.90 | 841,996 |
| May 06, 2024 | 6.57 | 6.57 | 6.44 | 6.46 | 6.46 | 317,975 |
| May 03, 2024 | 6.45 | 6.72 | 6.44 | 6.49 | 6.49 | 644,412 |
| May 02, 2024 | 6.25 | 6.48 | 6.25 | 6.41 | 6.41 | 388,248 |
| May 01, 2024 | 6.27 | 6.32 | 6.23 | 6.26 | 6.26 | 481,902 |
| Apr 30, 2024 | 6.32 | 6.41 | 6.28 | 6.41 | 6.41 | 276,631 |
| Apr 29, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 328,416 |
| Apr 26, 2024 | 6.15 | 6.19 | 6.11 | 6.14 | 6.14 | 424,842 |
| Apr 24, 2024 | 6.24 | 6.28 | 6.22 | 6.26 | 6.26 | 326,226 |
| Apr 23, 2024 | 6.23 | 6.43 | 6.14 | 6.17 | 6.17 | 439,538 |
| Apr 22, 2024 | 6.18 | 6.19 | 6.10 | 6.19 | 6.19 | 520,061 |
| Apr 19, 2024 | 6.01 | 6.14 | 5.97 | 6.08 | 6.08 | 627,997 |
| Apr 18, 2024 | 6.20 | 6.26 | 6.17 | 6.20 | 6.20 | 244,597 |
| Apr 17, 2024 | 6.31 | 6.36 | 6.18 | 6.18 | 6.18 | 415,246 |
| Apr 16, 2024 | 6.43 | 6.43 | 6.24 | 6.26 | 6.26 | 1,370,371 |
| Apr 15, 2024 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | 325,011 |
| Apr 12, 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 253,749 |
| Apr 11, 2024 | 6.60 | 6.77 | 6.57 | 6.71 | 6.71 | 484,467 |
| Apr 10, 2024 | 6.81 | 6.87 | 6.75 | 6.81 | 6.81 | 184,264 |
| Apr 09, 2024 | 6.73 | 6.75 | 6.65 | 6.75 | 6.75 | 194,262 |
| Apr 08, 2024 | 6.68 | 6.77 | 6.65 | 6.71 | 6.71 | 344,998 |
| Apr 05, 2024 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 389,880 |
| Apr 04, 2024 | 6.66 | 6.81 | 6.66 | 6.77 | 6.77 | 435,074 |
| Apr 03, 2024 | 7.00 | 7.09 | 6.73 | 6.73 | 6.73 | 572,700 |
| Apr 02, 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 346,575 |
| Mar 28, 2024 | 7.09 | 7.21 | 7.00 | 7.19 | 7.19 | 1,056,128 |
| Mar 27, 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | 319,402 |
| Mar 26, 2024 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | 374,546 |
| Mar 25, 2024 | 7.18 | 7.23 | 7.14 | 7.20 | 7.20 | 293,370 |
| Mar 22, 2024 | 7.25 | 7.32 | 7.14 | 7.16 | 7.16 | 244,075 |
| Mar 21, 2024 | 7.26 | 7.34 | 7.23 | 7.24 | 7.24 | 399,197 |
| Mar 20, 2024 | 7.19 | 7.24 | 7.16 | 7.16 | 7.16 | 353,347 |
| Mar 19, 2024 | 7.14 | 7.32 | 7.14 | 7.14 | 7.14 | 589,370 |
| Mar 18, 2024 | 7.30 | 7.33 | 7.10 | 7.12 | 7.12 | 418,306 |
| Mar 15, 2024 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 1,090,017 |
| Mar 14, 2024 | 7.04 | 7.20 | 7.03 | 7.20 | 7.20 | 399,615 |
| Mar 13, 2024 | 7.10 | 7.19 | 6.98 | 7.06 | 7.06 | 347,553 |
| Mar 12, 2024 | 7.07 | 7.18 | 7.04 | 7.08 | 7.08 | 281,122 |
| Mar 11, 2024 | 6.97 | 7.10 | 6.97 | 7.07 | 7.07 | 156,630 |
| Mar 08, 2024 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | 424,061 |
| Mar 07, 2024 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | 781,942 |
| Mar 06, 2024 | 7.07 | 7.09 | 6.94 | 6.98 | 6.98 | 417,568 |
| Mar 05, 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 7.00 | 679,824 |
| Mar 04, 2024 | 6.95 | 7.12 | 6.95 | 6.97 | 6.97 | 265,514 |
| Mar 01, 2024 | 7.01 | 7.08 | 6.94 | 7.00 | 7.00 | 470,125 |
| Feb 29, 2024 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | 646,447 |
| Feb 28, 2024 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | 458,599 |
| Feb 27, 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.87 | 446,130 |
| Feb 26, 2024 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | 423,673 |
| Feb 26, 2024 | 0.06 Dividend | |||||
| Feb 23, 2024 | 6.96 | 6.96 | 6.74 | 6.89 | 6.83 | 824,033 |
| Feb 22, 2024 | 7.00 | 7.01 | 6.86 | 6.94 | 6.88 | 561,776 |
| Feb 21, 2024 | 7.02 | 7.27 | 6.94 | 7.00 | 6.94 | 781,791 |
| Feb 20, 2024 | 6.22 | 6.93 | 6.22 | 6.86 | 6.80 | 785,386 |
| Feb 19, 2024 | 6.59 | 6.61 | 6.18 | 6.26 | 6.21 | 559,918 |
| Feb 16, 2024 | 6.54 | 6.55 | 6.44 | 6.52 | 6.46 | 383,741 |
| Feb 15, 2024 | 6.33 | 6.43 | 6.30 | 6.41 | 6.35 | 492,043 |
| Feb 14, 2024 | 6.05 | 6.27 | 5.98 | 6.24 | 6.19 | 367,017 |
| Feb 13, 2024 | 6.30 | 6.36 | 6.26 | 6.28 | 6.23 | 344,694 |
| Feb 12, 2024 | 6.19 | 6.41 | 6.19 | 6.30 | 6.25 | 199,151 |
| Feb 09, 2024 | 6.25 | 6.33 | 6.22 | 6.30 | 6.25 | 288,994 |
| Feb 08, 2024 | 6.31 | 6.38 | 6.22 | 6.28 | 6.23 | 223,332 |
| Feb 07, 2024 | 6.12 | 6.35 | 6.12 | 6.24 | 6.19 | 465,492 |
| Feb 06, 2024 | 5.90 | 6.20 | 5.90 | 6.16 | 6.11 | 429,117 |
| Feb 05, 2024 | 6.13 | 6.14 | 6.02 | 6.12 | 6.07 | 323,641 |
| Feb 02, 2024 | 6.03 | 6.16 | 6.03 | 6.14 | 6.09 | 577,125 |
| Feb 01, 2024 | 6.05 | 6.10 | 5.92 | 5.97 | 5.92 | 381,468 |
| Jan 31, 2024 | 5.97 | 6.20 | 5.95 | 6.16 | 6.11 | 604,259 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.