Australia markets open in 12 minutes

Hammer Metals Limited (HMX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04600.0000 (0.00%)
At close: 01:02PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.04700.04700.04600.04600.0460179,999
30 Apr 20240.04400.04800.04400.04600.0460652,683
29 Apr 20240.04400.04400.04300.04300.04301,139,634
26 Apr 20240.04600.04600.04400.04400.0440680,273
24 Apr 20240.04500.04600.04500.04600.0460171,832
23 Apr 20240.04600.04600.04400.04400.0440243,506
22 Apr 20240.04700.04800.04600.04600.0460255,266
19 Apr 20240.04400.04600.04400.04600.0460528,309
18 Apr 20240.04400.04500.04300.04400.0440426,985
17 Apr 20240.04500.04500.04400.04400.044093,328
16 Apr 20240.04400.04400.04300.04400.0440185,407
15 Apr 20240.04500.04500.04400.04400.0440417,172
12 Apr 20240.04700.04700.04600.04600.046077,643
11 Apr 20240.04600.04800.04500.04800.0480687,501
10 Apr 20240.04300.04600.04300.04600.046071,541
09 Apr 20240.04700.04800.04600.04800.0480371,816
08 Apr 20240.04500.04600.04500.04600.0460191,653
05 Apr 20240.04800.04800.04700.04700.0470260,547
04 Apr 20240.04700.05000.04600.04800.0480592,016
03 Apr 20240.04300.04500.04200.04500.0450620,060
02 Apr 20240.04400.04600.04100.04200.04202,379,671
28 Mar 20240.03900.03900.03800.03800.0380334,718
27 Mar 20240.03800.03800.03800.03800.0380226,481
26 Mar 20240.04000.04100.03800.04000.0400199,945
25 Mar 20240.03800.03900.03800.03800.0380386,619
22 Mar 20240.03800.03800.03700.03700.0370440,134
21 Mar 20240.03700.03800.03700.03700.037087,701
20 Mar 20240.03800.03800.03700.03700.037068,367
19 Mar 20240.03800.03900.03700.03700.0370218,533
18 Mar 20240.03700.04000.03700.04000.0400281,919
15 Mar 20240.03700.03800.03600.03700.0370362,012
14 Mar 20240.03600.03700.03600.03600.0360209,250
13 Mar 20240.03700.03700.03600.03600.0360170,166
12 Mar 20240.03600.03600.03600.03600.0360100,000
11 Mar 20240.03600.03600.03500.03600.0360916,191
08 Mar 20240.03700.03700.03500.03600.0360810,428
07 Mar 20240.03700.03800.03700.03700.0370680,482
06 Mar 20240.03700.04000.03700.04000.0400493,934
05 Mar 20240.03800.03800.03800.03800.0380269,582
04 Mar 20240.04200.04200.03900.03900.03901,683,953
01 Mar 20240.03800.04100.03800.04100.0410645,887
29 Feb 20240.03600.03700.03500.03600.0360585,987
28 Feb 20240.03800.03800.03500.03600.0360931,342
27 Feb 20240.03800.03900.03800.03800.0380386,915
26 Feb 20240.04400.04400.03600.03800.03804,615,837
23 Feb 20240.04500.04500.04500.04500.045042,000
22 Feb 20240.04900.04900.04300.04500.04501,057,709
21 Feb 20240.04700.04800.04700.04800.048030,490
20 Feb 20240.05000.05100.04600.04600.0460730,137
19 Feb 20240.04700.05100.04700.04800.0480580,944
16 Feb 20240.05400.05400.04600.04600.0460924,757
15 Feb 20240.05200.06000.05200.05200.05203,358,219
14 Feb 20240.05200.06300.04800.05100.05105,244,112
13 Feb 20240.03600.04800.03600.04800.04802,456,031
12 Feb 20240.03600.03600.03400.03500.0350131,985
09 Feb 20240.03700.03700.03400.03500.0350268,029
08 Feb 20240.03800.03800.03600.03700.0370119,741
07 Feb 20240.03700.03800.03500.03800.0380348,339
06 Feb 20240.03200.03600.03200.03600.0360299,605
05 Feb 20240.03300.03400.03100.03100.0310292,393
02 Feb 20240.03500.03500.02900.03200.03202,456,707
01 Feb 20240.03800.03800.03200.03500.03502,053,413
31 Jan 20240.03900.03950.03900.03900.039041,877
30 Jan 20240.03900.04000.03900.03900.039029,499
29 Jan 20240.04100.04100.03900.03900.0390368,022
25 Jan 20240.04000.04100.04000.04100.04101,102,177
24 Jan 20240.04000.04000.03800.04000.0400918,107
23 Jan 20240.04000.04150.04000.04000.0400466,149
22 Jan 20240.04100.04200.04100.04200.0420211,451
19 Jan 20240.04200.04300.04100.04100.0410670,734
18 Jan 20240.04200.04200.04100.04200.042050,011
17 Jan 20240.04500.04500.04100.04200.0420824,728
16 Jan 20240.04500.04500.04300.04300.0430554,508
15 Jan 20240.04600.04600.04600.04600.046065,217
12 Jan 20240.04500.04600.04500.04600.0460172,674
11 Jan 20240.04600.04600.04500.04600.0460224,210
10 Jan 20240.04600.04600.04450.04600.0460623,522
09 Jan 20240.04500.04800.04500.04800.0480527,422
08 Jan 20240.04600.04600.04500.04500.0450578,473
05 Jan 20240.04800.04800.04600.04800.0480381,407
04 Jan 20240.04800.04800.04600.04800.0480397,690
03 Jan 20240.04800.04800.04800.04800.048099,067
02 Jan 20240.05100.05100.04700.04800.0480586,590
29 Dec 20230.05100.05200.05100.05200.0520148,023
28 Dec 20230.05100.05100.05100.05100.051095,092
27 Dec 20230.05000.05200.05000.05200.052050,098
22 Dec 20230.05300.05300.04900.04900.0490246,126
21 Dec 20230.05300.05300.05100.05300.053011,656
20 Dec 20230.04900.05600.04900.05300.0530810,438
19 Dec 20230.05000.05000.04600.05000.05001,081,237
18 Dec 20230.04800.05000.04700.04900.0490213,625
15 Dec 20230.05200.05200.04800.04800.0480789,349
14 Dec 20230.04900.05200.04800.05200.0520561,883
13 Dec 20230.05200.05200.05000.05000.0500206,054
12 Dec 20230.05200.05200.05100.05200.0520198,695
11 Dec 20230.05100.05300.05000.05300.0530708,196
08 Dec 20230.05000.05100.05000.05000.0500442,133
07 Dec 20230.05200.05200.04800.04900.04901,073,545
06 Dec 20230.05600.05600.05000.05300.0530565,693
05 Dec 20230.05600.05700.05300.05600.0560503,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...