HMC Capital Limited (HMC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.15 | 6.19 | 6.11 | 6.14 | 6.14 | 424,842 |
| 24 Apr 2024 | 6.24 | 6.28 | 6.22 | 6.26 | 6.26 | 326,226 |
| 23 Apr 2024 | 6.23 | 6.43 | 6.14 | 6.17 | 6.17 | 439,538 |
| 22 Apr 2024 | 6.18 | 6.19 | 6.10 | 6.19 | 6.19 | 520,061 |
| 19 Apr 2024 | 6.01 | 6.14 | 5.97 | 6.08 | 6.08 | 627,997 |
| 18 Apr 2024 | 6.20 | 6.26 | 6.17 | 6.20 | 6.20 | 244,597 |
| 17 Apr 2024 | 6.31 | 6.36 | 6.18 | 6.18 | 6.18 | 415,246 |
| 16 Apr 2024 | 6.43 | 6.43 | 6.24 | 6.26 | 6.26 | 1,370,371 |
| 15 Apr 2024 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | 325,011 |
| 12 Apr 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 253,749 |
| 11 Apr 2024 | 6.60 | 6.77 | 6.57 | 6.71 | 6.71 | 484,467 |
| 10 Apr 2024 | 6.81 | 6.87 | 6.75 | 6.81 | 6.81 | 184,264 |
| 09 Apr 2024 | 6.73 | 6.75 | 6.65 | 6.75 | 6.75 | 194,262 |
| 08 Apr 2024 | 6.68 | 6.77 | 6.65 | 6.71 | 6.71 | 344,998 |
| 05 Apr 2024 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 389,880 |
| 04 Apr 2024 | 6.66 | 6.81 | 6.66 | 6.77 | 6.77 | 435,074 |
| 03 Apr 2024 | 7.00 | 7.09 | 6.73 | 6.73 | 6.73 | 572,700 |
| 02 Apr 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 346,575 |
| 28 Mar 2024 | 7.09 | 7.21 | 7.00 | 7.19 | 7.19 | 1,056,128 |
| 27 Mar 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | 319,402 |
| 26 Mar 2024 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | 374,546 |
| 25 Mar 2024 | 7.18 | 7.23 | 7.14 | 7.20 | 7.20 | 293,370 |
| 22 Mar 2024 | 7.25 | 7.32 | 7.14 | 7.16 | 7.16 | 244,075 |
| 21 Mar 2024 | 7.26 | 7.34 | 7.23 | 7.24 | 7.24 | 399,197 |
| 20 Mar 2024 | 7.19 | 7.24 | 7.16 | 7.16 | 7.16 | 353,347 |
| 19 Mar 2024 | 7.14 | 7.32 | 7.14 | 7.14 | 7.14 | 589,370 |
| 18 Mar 2024 | 7.30 | 7.33 | 7.10 | 7.12 | 7.12 | 418,306 |
| 15 Mar 2024 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 1,090,017 |
| 14 Mar 2024 | 7.04 | 7.20 | 7.03 | 7.20 | 7.20 | 399,615 |
| 13 Mar 2024 | 7.10 | 7.19 | 6.98 | 7.06 | 7.06 | 347,553 |
| 12 Mar 2024 | 7.07 | 7.18 | 7.04 | 7.08 | 7.08 | 281,122 |
| 11 Mar 2024 | 6.97 | 7.10 | 6.97 | 7.07 | 7.07 | 156,630 |
| 08 Mar 2024 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | 424,061 |
| 07 Mar 2024 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | 781,942 |
| 06 Mar 2024 | 7.07 | 7.09 | 6.94 | 6.98 | 6.98 | 417,568 |
| 05 Mar 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 7.00 | 679,824 |
| 04 Mar 2024 | 6.95 | 7.12 | 6.95 | 6.97 | 6.97 | 265,514 |
| 01 Mar 2024 | 7.01 | 7.08 | 6.94 | 7.00 | 7.00 | 470,125 |
| 29 Feb 2024 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | 646,447 |
| 28 Feb 2024 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | 458,599 |
| 27 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.87 | 446,130 |
| 26 Feb 2024 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | 423,673 |
| 26 Feb 2024 | 0.06 Dividend | |||||
| 23 Feb 2024 | 6.96 | 6.96 | 6.74 | 6.89 | 6.83 | 824,033 |
| 22 Feb 2024 | 7.00 | 7.01 | 6.86 | 6.94 | 6.88 | 561,776 |
| 21 Feb 2024 | 7.02 | 7.27 | 6.94 | 7.00 | 6.94 | 781,791 |
| 20 Feb 2024 | 6.22 | 6.93 | 6.22 | 6.86 | 6.80 | 785,386 |
| 19 Feb 2024 | 6.59 | 6.61 | 6.18 | 6.26 | 6.21 | 559,918 |
| 16 Feb 2024 | 6.54 | 6.55 | 6.44 | 6.52 | 6.46 | 383,741 |
| 15 Feb 2024 | 6.33 | 6.43 | 6.30 | 6.41 | 6.35 | 492,043 |
| 14 Feb 2024 | 6.05 | 6.27 | 5.98 | 6.24 | 6.19 | 367,017 |
| 13 Feb 2024 | 6.30 | 6.36 | 6.26 | 6.28 | 6.23 | 344,694 |
| 12 Feb 2024 | 6.19 | 6.41 | 6.19 | 6.30 | 6.25 | 199,151 |
| 09 Feb 2024 | 6.25 | 6.33 | 6.22 | 6.30 | 6.25 | 288,994 |
| 08 Feb 2024 | 6.31 | 6.38 | 6.22 | 6.28 | 6.23 | 223,332 |
| 07 Feb 2024 | 6.12 | 6.35 | 6.12 | 6.24 | 6.19 | 465,492 |
| 06 Feb 2024 | 5.90 | 6.20 | 5.90 | 6.16 | 6.11 | 429,117 |
| 05 Feb 2024 | 6.13 | 6.14 | 6.02 | 6.12 | 6.07 | 323,641 |
| 02 Feb 2024 | 6.03 | 6.16 | 6.03 | 6.14 | 6.09 | 577,125 |
| 01 Feb 2024 | 6.05 | 6.10 | 5.92 | 5.97 | 5.92 | 381,468 |
| 31 Jan 2024 | 5.97 | 6.20 | 5.95 | 6.16 | 6.11 | 604,259 |
| 30 Jan 2024 | 5.97 | 6.00 | 5.86 | 5.94 | 5.89 | 281,580 |
| 29 Jan 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.84 | 360,714 |
| 25 Jan 2024 | 5.89 | 5.89 | 5.78 | 5.85 | 5.80 | 372,735 |
| 24 Jan 2024 | 5.79 | 5.87 | 5.75 | 5.86 | 5.81 | 244,117 |
| 23 Jan 2024 | 5.70 | 5.87 | 5.64 | 5.84 | 5.79 | 388,626 |
| 22 Jan 2024 | 5.51 | 5.73 | 5.51 | 5.72 | 5.67 | 374,322 |
| 19 Jan 2024 | 5.60 | 5.65 | 5.54 | 5.61 | 5.56 | 397,350 |
| 18 Jan 2024 | 5.45 | 5.57 | 5.45 | 5.52 | 5.47 | 253,055 |
| 17 Jan 2024 | 5.73 | 5.75 | 5.55 | 5.56 | 5.51 | 326,716 |
| 16 Jan 2024 | 5.60 | 5.72 | 5.52 | 5.70 | 5.65 | 424,563 |
| 15 Jan 2024 | 5.64 | 5.74 | 5.64 | 5.71 | 5.66 | 34,086 |
| 12 Jan 2024 | 5.50 | 5.71 | 5.50 | 5.68 | 5.63 | 131,747 |
| 11 Jan 2024 | 5.73 | 5.78 | 5.66 | 5.70 | 5.65 | 209,424 |
| 10 Jan 2024 | 5.72 | 5.80 | 5.62 | 5.65 | 5.60 | 268,225 |
| 09 Jan 2024 | 5.70 | 5.71 | 5.64 | 5.69 | 5.64 | 250,965 |
| 08 Jan 2024 | 5.70 | 5.73 | 5.55 | 5.58 | 5.53 | 227,306 |
| 05 Jan 2024 | 5.74 | 5.80 | 5.65 | 5.72 | 5.67 | 185,308 |
| 04 Jan 2024 | 5.83 | 5.85 | 5.69 | 5.70 | 5.65 | 354,501 |
| 03 Jan 2024 | 5.97 | 6.06 | 5.82 | 5.82 | 5.77 | 236,683 |
| 02 Jan 2024 | 6.20 | 6.22 | 6.06 | 6.08 | 6.03 | 158,880 |
| 29 Dec 2023 | 6.20 | 6.30 | 6.11 | 6.16 | 6.11 | 287,233 |
| 28 Dec 2023 | 6.17 | 6.21 | 6.11 | 6.17 | 6.12 | 388,863 |
| 27 Dec 2023 | 6.02 | 6.13 | 6.02 | 6.07 | 6.02 | 221,545 |
| 22 Dec 2023 | 5.92 | 5.97 | 5.87 | 5.90 | 5.85 | 219,900 |
| 21 Dec 2023 | 5.80 | 5.94 | 5.80 | 5.92 | 5.87 | 852,019 |
| 20 Dec 2023 | 6.09 | 6.09 | 5.95 | 5.99 | 5.94 | 302,810 |
| 19 Dec 2023 | 5.94 | 6.01 | 5.80 | 6.00 | 5.95 | 612,495 |
| 18 Dec 2023 | 5.95 | 6.00 | 5.88 | 5.96 | 5.91 | 427,254 |
| 15 Dec 2023 | 5.73 | 6.07 | 5.60 | 6.07 | 6.02 | 1,282,484 |
| 14 Dec 2023 | 5.66 | 5.66 | 5.49 | 5.56 | 5.51 | 3,369,195 |
| 13 Dec 2023 | 5.58 | 5.58 | 5.41 | 5.48 | 5.43 | 1,106,499 |
| 12 Dec 2023 | 5.50 | 5.50 | 5.40 | 5.42 | 5.37 | 452,956 |
| 11 Dec 2023 | 5.50 | 5.52 | 5.43 | 5.46 | 5.41 | 693,383 |
| 08 Dec 2023 | 5.50 | 5.51 | 5.41 | 5.47 | 5.42 | 511,545 |
| 07 Dec 2023 | 5.50 | 5.76 | 5.44 | 5.46 | 5.41 | 1,319,531 |
| 06 Dec 2023 | 5.05 | 5.74 | 4.98 | 5.70 | 5.65 | 1,705,072 |
| 05 Dec 2023 | 4.98 | 5.02 | 4.92 | 4.96 | 4.92 | 196,779 |
| 04 Dec 2023 | 4.92 | 5.05 | 4.91 | 5.03 | 4.99 | 600,298 |
| 01 Dec 2023 | 4.60 | 4.90 | 4.60 | 4.87 | 4.83 | 280,109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.