Hancock & Gore Ltd (HNG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

-0.0100

(-2.44%)

At close: 12:16PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4100	0.4100	0.4000	0.4000	0.4000	74,634
18 Apr 2024	0.4000	0.4100	0.3950	0.4100	0.4100	61,686
17 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	7,216
16 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,650
15 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,144
12 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	45,688
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	59,784
10 Apr 2024	0.4000	0.4000	0.3950	0.4000	0.4000	94,355
09 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,788
08 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,513
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	319,263
04 Apr 2024	0.4100	0.4100	0.4000	0.4000	0.4000	20,255
03 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
02 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
28 Mar 2024	0.4000	0.4200	0.4000	0.4200	0.4200	56,050
27 Mar 2024	0.3950	0.4000	0.3950	0.4000	0.4000	18,785
26 Mar 2024	0.3950	0.4050	0.3950	0.4000	0.4000	363,947
25 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	7,435
22 Mar 2024	0.4050	0.4050	0.3900	0.3900	0.3900	66,934
21 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
19 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
18 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
15 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
14 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
13 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
12 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	35
11 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
08 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
07 Mar 2024	0.4200	0.4200	0.4000	0.4200	0.4200	20,815
06 Mar 2024	0.4300	0.4300	0.4000	0.4300	0.4300	254,139
05 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,100
04 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	65,000
01 Mar 2024	0.4300	0.4300	0.4200	0.4300	0.4300	36,502
29 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	117,500
28 Feb 2024	0.4350	0.4350	0.4300	0.4300	0.4300	283,059
27 Feb 2024	0.4200	0.4350	0.4200	0.4350	0.4350	42,808
26 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,213
23 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	677,428
21 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Feb 2024	0.4025	0.4100	0.3950	0.4100	0.4100	429,952
19 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	79,913
16 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.4000	307,001
15 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	182,021
14 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.4000	16,941
09 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,198
07 Feb 2024	0.4050	0.4100	0.4000	0.4100	0.4100	12,966
06 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	278
05 Feb 2024	0.4100	0.4150	0.4100	0.4100	0.4100	22,435
02 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	19,047
01 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	60,648
31 Jan 2024	0.4250	0.4250	0.4200	0.4200	0.4200	88,704
30 Jan 2024	0.4000	0.4250	0.4000	0.4200	0.4200	30,289
29 Jan 2024	0.4200	0.4200	0.4150	0.4150	0.4150	129,385
25 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	217,436
24 Jan 2024	0.4100	0.4150	0.4000	0.4150	0.4150	180,843
23 Jan 2024	0.4150	0.4150	0.4100	0.4150	0.4150	170,000
22 Jan 2024	0.4300	0.4300	0.4200	0.4200	0.4200	36,245
19 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
18 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,177
17 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	169
16 Jan 2024	0.4350	0.4350	0.4250	0.4250	0.4250	13,520
15 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
12 Jan 2024	0.4450	0.4500	0.4300	0.4350	0.4350	33,320
11 Jan 2024	0.4450	0.4450	0.4350	0.4350	0.4350	75,466
10 Jan 2024	0.4450	0.4500	0.4400	0.4400	0.4400	292,229
09 Jan 2024	0.4300	0.4450	0.4200	0.4450	0.4450	213,260
08 Jan 2024	0.4400	0.4400	0.4200	0.4275	0.4275	80,667
05 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,500
04 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	330
03 Jan 2024	0.4300	0.4300	0.4150	0.4150	0.4150	37,108
02 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	32,223
29 Dec 2023	0.4300	0.4300	0.4150	0.4300	0.4300	71,011
28 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	2
27 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,133
22 Dec 2023	0.4250	0.4250	0.4200	0.4250	0.4250	23,700
21 Dec 2023	0.4200	0.4200	0.4100	0.4200	0.4200	247,423
20 Dec 2023	0.4150	0.4200	0.4000	0.4200	0.4200	539,884
19 Dec 2023	0.4150	0.4150	0.4150	0.4150	0.4150	386,698
18 Dec 2023	0.4200	0.4200	0.4100	0.4100	0.4100	9,935
15 Dec 2023	0.4200	0.4200	0.4175	0.4200	0.4200	12,481
14 Dec 2023	0.3900	0.4400	0.3900	0.4200	0.4200	117,918
13 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
12 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	5,179
11 Dec 2023	0.4350	0.4350	0.4000	0.4100	0.4100	71,149
08 Dec 2023	0.4200	0.4350	0.4200	0.4200	0.4200	31,635
07 Dec 2023	0.4400	0.4400	0.4200	0.4200	0.4200	46,831
07 Dec 2023	0.01 Dividend
06 Dec 2023	0.4150	0.4350	0.3950	0.4300	0.4200	290,046
05 Dec 2023	0.4150	0.4150	0.4150	0.4150	0.4053	5,000
04 Dec 2023	0.3850	0.4150	0.3850	0.4150	0.4053	102,101
01 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3760	-
30 Nov 2023	0.4000	0.4000	0.3850	0.3850	0.3760	33,993
29 Nov 2023	0.4150	0.4150	0.4000	0.4050	0.3956	75,470
28 Nov 2023	0.4100	0.4100	0.4100	0.4100	0.4005	-
27 Nov 2023	0.4100	0.4100	0.4100	0.4100	0.4005	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6420-0.0005(-0.08%)

OIL83.25+0.52(+0.63%)

GOLD2,402.80+4.80(+0.20%)

Bitcoin AUD99,929.91+903.70(+0.91%)

Hancock & Gore Ltd (HNG.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6420
-0.0005(-0.08%)

OIL
83.25
+0.52(+0.63%)

GOLD
2,402.80
+4.80(+0.20%)

Bitcoin AUD
99,929.91
+903.70(+0.91%)