Australia markets closed

Hearts and Minds Investments Limited (HM1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4300+0.0200 (+0.83%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.42002.43002.41002.43002.430069,520
01 May 20242.42002.43002.41002.41002.410055,527
30 Apr 20242.42002.44002.42002.42002.4200589,474
29 Apr 20242.45002.48002.42002.42002.4200412,741
26 Apr 20242.45002.46002.43002.43002.4300181,333
24 Apr 20242.47002.48002.46002.46002.4600277,835
23 Apr 20242.45002.47002.43502.46002.4600432,427
22 Apr 20242.47002.50002.45002.45002.4500234,216
19 Apr 20242.54002.54002.47002.48002.4800270,751
18 Apr 20242.52002.55002.52002.53002.5300125,794
17 Apr 20242.52002.53002.51002.52002.520085,486
16 Apr 20242.55002.57002.51002.51002.5100393,037
15 Apr 20242.57002.59002.53002.55002.5500373,283
12 Apr 20242.59002.61002.57002.60002.6000310,660
11 Apr 20242.58002.58002.55002.58002.5800179,442
10 Apr 20242.58002.60002.57002.60002.6000359,962
09 Apr 20242.54002.58002.53002.57002.5700351,296
08 Apr 20242.54002.56002.53002.54002.5400279,536
05 Apr 20242.56002.58002.53002.54002.5400126,643
04 Apr 20242.61002.61002.56002.56002.5600399,092
03 Apr 20242.61002.63002.59002.60002.6000296,233
02 Apr 20242.61002.63002.60002.62002.6200142,334
28 Mar 20242.62002.63002.60002.63002.6300258,311
27 Mar 20242.62002.63002.60002.62002.6200105,798
26 Mar 20242.62002.63002.59002.61002.6100345,490
25 Mar 20242.59002.62002.56002.62002.6200293,755
22 Mar 20242.58002.59002.56002.59002.5900111,581
21 Mar 20242.59002.60002.56002.58002.5800258,711
20 Mar 20242.59002.60002.56002.56002.5600330,034
19 Mar 20242.60002.61002.57002.61002.6100186,117
18 Mar 20242.56002.61002.55002.61002.6100112,719
15 Mar 20242.60002.60002.50002.58002.5800395,693
14 Mar 20242.63002.64002.58002.59002.5900303,147
13 Mar 20242.55002.63002.55002.63002.6300330,786
12 Mar 20242.52002.56002.52002.54002.5400105,598
11 Mar 20242.56002.56002.51002.51002.5100210,784
08 Mar 20242.61002.62002.56002.57002.5700384,842
07 Mar 20242.61002.62002.60002.60002.600085,736
06 Mar 20242.61002.66002.58002.61002.6100298,762
06 Mar 20240.07 Dividend
05 Mar 20242.72002.77002.71002.71002.6400591,339
04 Mar 20242.67002.71002.67002.70002.6303432,588
01 Mar 20242.63002.67002.62002.65002.5815446,474
29 Feb 20242.57002.63002.56002.63002.5621177,022
28 Feb 20242.58002.58002.55002.56002.4939108,276
27 Feb 20242.57002.58002.56002.58002.513482,048
26 Feb 20242.60002.60002.56002.59002.5231110,566
23 Feb 20242.55002.61002.55002.58002.5134146,738
22 Feb 20242.56002.58002.52002.53002.4646535,168
21 Feb 20242.56002.58002.55002.55002.484175,607
20 Feb 20242.52002.56002.51002.55002.4841117,261
19 Feb 20242.54002.56002.52002.52002.4549103,497
16 Feb 20242.56002.58002.54002.58002.513499,498
15 Feb 20242.57002.57002.54002.55002.484199,953
14 Feb 20242.55002.57002.54002.54002.4744101,833
13 Feb 20242.57002.59002.56002.59002.5231198,711
12 Feb 20242.60002.60002.56002.58002.513492,932
09 Feb 20242.57002.59002.57002.57002.5036112,990
08 Feb 20242.61002.62002.57002.57002.5036198,799
07 Feb 20242.60002.61502.59002.60002.5328603,453
06 Feb 20242.64002.64002.59002.60002.5328130,902
05 Feb 20242.65002.67002.62002.64002.5718253,367
02 Feb 20242.63002.66002.63002.65002.5815191,561
01 Feb 20242.63002.65002.61002.63002.5621155,300
31 Jan 20242.62002.63002.60002.63002.5621168,764
30 Jan 20242.63002.64002.61002.62002.5523362,385
29 Jan 20242.57002.59002.55002.56002.4939236,080
25 Jan 20242.55002.57002.53002.57002.5036175,016
24 Jan 20242.52002.56002.52002.56002.4939134,863
23 Jan 20242.53002.55002.52002.53002.4646115,855
22 Jan 20242.45002.55002.45002.54002.4744335,786
19 Jan 20242.48002.50002.46002.47002.4062269,772
18 Jan 20242.48002.49002.45002.49002.4257215,899
17 Jan 20242.47002.50002.47002.48002.4159268,578
16 Jan 20242.47002.48002.47002.47002.4062186,972
15 Jan 20242.45002.45002.44002.45002.386725,261
12 Jan 20242.43002.46002.43002.44002.3770192,361
11 Jan 20242.43002.44002.42002.43002.367283,810
10 Jan 20242.41002.45002.41002.43002.3672473,040
09 Jan 20242.40002.42002.40002.40002.3380172,284
08 Jan 20242.39002.39502.37502.39002.3283264,688
05 Jan 20242.38002.39002.37002.39002.328350,731
04 Jan 20242.39002.39002.37002.37002.308827,786
03 Jan 20242.41002.41002.39002.39002.3283230,424
02 Jan 20242.40002.42002.40002.41002.3477427,258
29 Dec 20232.41002.42002.40002.41002.347728,081
28 Dec 20232.39002.42002.39002.42002.3575238,381
27 Dec 20232.40002.41002.39002.39002.328376,720
22 Dec 20232.38002.39002.37002.38002.3185221,271
21 Dec 20232.41002.41002.38002.38002.3185358,822
20 Dec 20232.39002.43002.39002.41002.3477156,012
19 Dec 20232.37002.42002.37002.38002.3185330,653
18 Dec 20232.36002.37002.35002.37002.308895,387
15 Dec 20232.35002.38002.35002.38002.3185173,037
14 Dec 20232.38002.38002.33502.34002.2796237,422
13 Dec 20232.35002.36002.33002.33002.2698279,575
12 Dec 20232.36002.37002.35002.36002.2990146,228
11 Dec 20232.39002.39002.36002.38002.318533,467
08 Dec 20232.36002.38002.34002.37002.3088148,038
07 Dec 20232.34002.39002.33002.36002.2990246,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...