HMC Capital Limited (HMC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.34 | 7.49 | 7.29 | 7.44 | 7.44 | 221,729 |
| 20 June 2024 | 7.41 | 7.44 | 7.36 | 7.41 | 7.41 | 68,556 |
| 19 June 2024 | 7.48 | 7.55 | 7.34 | 7.41 | 7.41 | 2,087,434 |
| 18 June 2024 | 7.48 | 7.52 | 7.41 | 7.41 | 7.41 | 168,628 |
| 17 June 2024 | 7.37 | 7.45 | 7.35 | 7.38 | 7.38 | 270,561 |
| 14 June 2024 | 7.41 | 7.46 | 7.35 | 7.37 | 7.37 | 90,037 |
| 13 June 2024 | 7.27 | 7.39 | 7.22 | 7.36 | 7.36 | 194,694 |
| 12 June 2024 | 7.35 | 7.41 | 7.32 | 7.36 | 7.36 | 77,294 |
| 11 June 2024 | 7.34 | 7.45 | 7.30 | 7.35 | 7.35 | 174,271 |
| 07 June 2024 | 7.45 | 7.54 | 7.45 | 7.50 | 7.50 | 74,325 |
| 06 June 2024 | 7.50 | 7.59 | 7.40 | 7.49 | 7.49 | 398,826 |
| 05 June 2024 | 7.32 | 7.49 | 7.30 | 7.44 | 7.44 | 1,100,243 |
| 04 June 2024 | 7.24 | 7.32 | 7.24 | 7.26 | 7.26 | 33,502 |
| 03 June 2024 | 7.22 | 7.26 | 7.16 | 7.22 | 7.22 | 108,589 |
| 31 May 2024 | 7.29 | 7.30 | 7.09 | 7.16 | 7.16 | 204,679 |
| 30 May 2024 | 7.02 | 7.24 | 7.02 | 7.21 | 7.21 | 1,593,702 |
| 29 May 2024 | 7.04 | 7.22 | 7.02 | 7.16 | 7.16 | 163,396 |
| 28 May 2024 | 7.34 | 7.49 | 7.09 | 7.12 | 7.12 | 82,468 |
| 27 May 2024 | 7.05 | 7.49 | 7.04 | 7.30 | 7.30 | 418,783 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 6.92 | 6.97 | 6.81 | 6.91 | 6.91 | 55,236 |
| 22 May 2024 | 7.05 | 7.11 | 7.01 | 7.05 | 7.05 | 41,703 |
| 21 May 2024 | 7.00 | 7.09 | 6.98 | 7.03 | 7.03 | 205,289 |
| 20 May 2024 | 7.00 | 7.04 | 6.96 | 7.02 | 7.02 | 170,382 |
| 17 May 2024 | 7.03 | 7.06 | 6.96 | 7.00 | 7.00 | 1,204,181 |
| 16 May 2024 | 7.14 | 7.24 | 7.14 | 7.17 | 7.17 | 201,869 |
| 15 May 2024 | 6.93 | 6.98 | 6.91 | 6.95 | 6.95 | 353,146 |
| 14 May 2024 | 6.83 | 6.91 | 6.82 | 6.90 | 6.90 | 478,449 |
| 13 May 2024 | 7.01 | 7.03 | 6.80 | 6.88 | 6.88 | 54,426 |
| 10 May 2024 | 6.88 | 7.02 | 6.86 | 7.02 | 7.02 | 51,172 |
| 09 May 2024 | 7.01 | 7.03 | 6.85 | 6.88 | 6.88 | 403,363 |
| 08 May 2024 | 6.96 | 7.06 | 6.91 | 7.01 | 7.01 | 701,955 |
| 07 May 2024 | 6.84 | 7.04 | 6.81 | 6.88 | 6.88 | 121,786 |
| 06 May 2024 | 6.54 | 6.54 | 6.44 | 6.45 | 6.45 | 146,727 |
| 03 May 2024 | 6.45 | 6.72 | 6.44 | 6.49 | 6.49 | 951,663 |
| 02 May 2024 | 6.26 | 6.48 | 6.26 | 6.43 | 6.43 | 118,974 |
| 01 May 2024 | 6.24 | 6.32 | 6.23 | 6.26 | 6.26 | 31,164 |
| 30 Apr 2024 | 6.33 | 6.39 | 6.28 | 6.38 | 6.38 | 2,036,295 |
| 29 Apr 2024 | 6.24 | 6.36 | 6.21 | 6.36 | 6.36 | 48,645 |
| 26 Apr 2024 | 6.18 | 6.19 | 6.11 | 6.15 | 6.15 | 70,464 |
| 24 Apr 2024 | 6.24 | 6.28 | 6.23 | 6.26 | 6.26 | 2,059,068 |
| 23 Apr 2024 | 6.40 | 6.40 | 6.14 | 6.19 | 6.19 | 40,350 |
| 22 Apr 2024 | 6.14 | 6.18 | 6.11 | 6.16 | 6.16 | 58,803 |
| 19 Apr 2024 | 6.11 | 6.13 | 5.97 | 6.03 | 6.03 | 150,747 |
| 18 Apr 2024 | 6.24 | 6.25 | 6.18 | 6.23 | 6.23 | 40,389 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.42 | 6.43 | 6.24 | 6.28 | 6.28 | 95,679 |
| 15 Apr 2024 | 6.56 | 6.56 | 6.45 | 6.48 | 6.48 | 43,607 |
| 12 Apr 2024 | 6.68 | 6.71 | 6.57 | 6.58 | 6.58 | 40,219 |
| 11 Apr 2024 | 6.64 | 6.76 | 6.59 | 6.76 | 6.76 | 60,342 |
| 10 Apr 2024 | 6.80 | 6.86 | 6.75 | 6.79 | 6.79 | 275,671 |
| 09 Apr 2024 | 6.72 | 6.75 | 6.66 | 6.74 | 6.74 | 74,733 |
| 08 Apr 2024 | 6.68 | 6.76 | 6.66 | 6.69 | 6.69 | 164,753 |
| 05 Apr 2024 | 6.72 | 6.79 | 6.70 | 6.73 | 6.73 | 175,365 |
| 04 Apr 2024 | 6.66 | 6.82 | 6.66 | 6.77 | 6.77 | 66,354 |
| 03 Apr 2024 | 7.08 | 7.08 | 6.75 | 6.76 | 6.76 | 114,436 |
| 02 Apr 2024 | 7.05 | 7.13 | 7.01 | 7.05 | 7.05 | 171,588 |
| 28 Mar 2024 | 7.10 | 7.21 | 7.00 | 7.17 | 7.17 | 97,255 |
| 27 Mar 2024 | 7.08 | 7.11 | 7.00 | 7.04 | 7.04 | 33,226 |
| 26 Mar 2024 | 7.16 | 7.16 | 7.02 | 7.09 | 7.09 | 582,028 |
| 25 Mar 2024 | 7.19 | 7.22 | 7.14 | 7.20 | 7.20 | 44,670 |
| 22 Mar 2024 | 7.25 | 7.25 | 7.14 | 7.18 | 7.18 | 27,767 |
| 21 Mar 2024 | 7.28 | 7.33 | 7.24 | 7.25 | 7.25 | 185,718 |
| 20 Mar 2024 | 7.18 | 7.24 | 7.16 | 7.16 | 7.16 | 401,571 |
| 19 Mar 2024 | 7.18 | 7.25 | 7.15 | 7.16 | 7.16 | 95,634 |
| 18 Mar 2024 | 7.29 | 7.29 | 7.10 | 7.15 | 7.15 | 73,245 |
| 15 Mar 2024 | 7.12 | 7.35 | 7.12 | 7.28 | 7.28 | 227,738 |
| 14 Mar 2024 | 7.03 | 7.18 | 7.03 | 7.17 | 7.17 | 121,229 |
| 13 Mar 2024 | 7.11 | 7.18 | 6.98 | 7.05 | 7.05 | 141,978 |
| 12 Mar 2024 | 7.06 | 7.18 | 7.05 | 7.12 | 7.12 | 64,091 |
| 11 Mar 2024 | 7.03 | 7.09 | 6.99 | 7.05 | 7.05 | 28,264 |
| 08 Mar 2024 | 7.10 | 7.14 | 6.97 | 6.97 | 6.97 | 108,545 |
| 07 Mar 2024 | 7.01 | 7.04 | 6.95 | 6.99 | 6.99 | 149,338 |
| 06 Mar 2024 | 7.07 | 7.07 | 6.95 | 6.98 | 6.98 | 64,042 |
| 05 Mar 2024 | 7.00 | 7.04 | 6.95 | 7.01 | 7.01 | 823,715 |
| 04 Mar 2024 | 7.02 | 7.11 | 6.95 | 6.97 | 6.97 | 52,530 |
| 01 Mar 2024 | 7.05 | 7.08 | 6.95 | 6.95 | 6.95 | 68,248 |
| 29 Feb 2024 | 6.91 | 6.95 | 6.85 | 6.94 | 6.94 | 331,173 |
| 28 Feb 2024 | 6.91 | 7.08 | 6.91 | 6.96 | 6.96 | 505,081 |
| 27 Feb 2024 | 6.89 | 6.94 | 6.82 | 6.86 | 6.86 | 370,690 |
| 26 Feb 2024 | 6.91 | 6.95 | 6.77 | 6.81 | 6.81 | 59,192 |
| 26 Feb 2024 | 0.06 Dividend | |||||
| 23 Feb 2024 | 6.94 | 6.95 | 6.74 | 6.87 | 6.81 | 569,623 |
| 22 Feb 2024 | 6.95 | 7.01 | 6.88 | 6.96 | 6.90 | 78,969 |
| 21 Feb 2024 | 7.09 | 7.20 | 6.95 | 7.01 | 6.95 | 361,197 |
| 20 Feb 2024 | 6.29 | 6.93 | 6.28 | 6.86 | 6.81 | 84,854 |
| 19 Feb 2024 | 6.57 | 6.57 | 6.19 | 6.27 | 6.22 | 76,647 |
| 16 Feb 2024 | 6.53 | 6.55 | 6.44 | 6.51 | 6.45 | 62,970 |
| 15 Feb 2024 | 6.28 | 6.43 | 6.27 | 6.39 | 6.34 | 69,072 |
| 14 Feb 2024 | 6.17 | 6.26 | 6.16 | 6.26 | 6.21 | 102,349 |
| 13 Feb 2024 | 6.30 | 6.36 | 6.28 | 6.31 | 6.25 | 101,362 |
| 12 Feb 2024 | 6.27 | 6.38 | 6.27 | 6.30 | 6.24 | 59,635 |
| 09 Feb 2024 | 6.25 | 6.33 | 6.23 | 6.32 | 6.26 | 40,722 |
| 08 Feb 2024 | 6.30 | 6.34 | 6.23 | 6.28 | 6.23 | 112,822 |
| 07 Feb 2024 | 6.15 | 6.34 | 6.14 | 6.26 | 6.21 | 130,267 |
| 06 Feb 2024 | 5.98 | 6.20 | 5.98 | 6.18 | 6.13 | 113,585 |
| 05 Feb 2024 | 6.11 | 6.13 | 6.02 | 6.12 | 6.07 | 46,622 |
| 02 Feb 2024 | 6.08 | 6.16 | 6.07 | 6.12 | 6.07 | 438,404 |
| 01 Feb 2024 | 6.01 | 6.09 | 5.92 | 5.99 | 5.94 | 88,692 |
| 31 Jan 2024 | 5.95 | 6.20 | 5.95 | 6.15 | 6.10 | 117,895 |
| *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.