Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Honda Motor Co., Ltd. (HNDAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.50

+0.19

(+0.56%)

At close: 09:48AM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	34.50	34.50	34.50	34.50	34.50	1,614
26 Sept 2023	34.31	34.31	34.31	34.31	34.31	-
25 Sept 2023	34.31	34.31	34.31	34.31	34.31	-
22 Sept 2023	34.31	34.31	34.31	34.31	34.31	-
21 Sept 2023	34.31	34.31	34.31	34.31	34.31	244
20 Sept 2023	35.53	35.53	35.53	35.53	35.53	-
19 Sept 2023	36.67	36.67	35.53	35.53	35.53	34,762
18 Sept 2023	35.18	35.18	35.18	35.18	35.18	-
15 Sept 2023	35.18	35.18	35.18	35.18	35.18	-
14 Sept 2023	34.67	35.18	34.67	35.18	35.18	1,024
13 Sept 2023	32.74	32.74	32.74	32.74	32.74	-
12 Sept 2023	32.74	32.74	32.74	32.74	32.74	-
11 Sept 2023	32.74	32.74	32.74	32.74	32.74	-
08 Sept 2023	32.74	32.74	32.74	32.74	32.74	41,000
07 Sept 2023	33.00	33.00	33.00	33.00	33.00	-
06 Sept 2023	33.00	33.00	33.00	33.00	33.00	53,911
05 Sept 2023	33.03	33.30	33.03	33.30	33.30	208
01 Sept 2023	30.44	30.44	30.44	30.44	30.44	-
31 Aug 2023	30.44	30.44	30.44	30.44	30.44	-
30 Aug 2023	30.44	30.44	30.44	30.44	30.44	-
29 Aug 2023	30.44	30.44	30.44	30.44	30.44	125
28 Aug 2023	30.73	30.73	30.73	30.73	30.73	-
25 Aug 2023	30.73	30.73	30.73	30.73	30.73	-
24 Aug 2023	30.73	30.73	30.73	30.73	30.73	-
23 Aug 2023	30.73	30.73	30.73	30.73	30.73	1,228
22 Aug 2023	29.80	29.80	29.80	29.80	29.80	544
21 Aug 2023	31.20	31.20	31.20	31.20	31.20	-
18 Aug 2023	31.20	31.20	31.20	31.20	31.20	-
17 Aug 2023	31.20	31.20	31.20	31.20	31.20	110
16 Aug 2023	30.92	30.92	30.92	30.92	30.92	-
15 Aug 2023	30.92	30.92	30.92	30.92	30.92	-
14 Aug 2023	30.92	30.92	30.92	30.92	30.92	108,120
11 Aug 2023	31.78	31.78	31.78	31.78	31.78	915
10 Aug 2023	31.90	31.90	31.90	31.90	31.90	-
09 Aug 2023	31.90	31.90	31.90	31.90	31.90	16,240
08 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
07 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
04 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
03 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
02 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
01 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
31 July 2023	31.88	31.88	31.88	31.88	31.88	17,400
28 July 2023	30.84	30.84	30.84	30.84	30.84	-
27 July 2023	30.84	30.84	30.84	30.84	30.84	-
26 July 2023	30.84	30.84	30.84	30.84	30.84	134
25 July 2023	31.00	31.55	31.00	31.55	31.55	330
24 July 2023	29.79	29.79	29.79	29.79	29.79	-
21 July 2023	29.79	29.79	29.79	29.79	29.79	-
20 July 2023	29.79	29.79	29.79	29.79	29.79	-
19 July 2023	29.79	29.79	29.79	29.79	29.79	-
18 July 2023	29.79	29.79	29.79	29.79	29.79	-
17 July 2023	29.79	29.79	29.79	29.79	29.79	-
14 July 2023	29.79	29.79	29.79	29.79	29.79	-
13 July 2023	29.79	29.79	29.79	29.79	29.79	-
12 July 2023	29.79	29.79	29.79	29.79	29.79	-
11 July 2023	29.79	29.79	29.79	29.79	29.79	109,508
10 July 2023	29.70	29.70	29.70	29.70	29.70	-
07 July 2023	29.70	29.70	29.70	29.70	29.70	-
06 July 2023	29.70	29.70	29.70	29.70	29.70	106
05 July 2023	31.00	31.00	31.00	31.00	31.00	154
03 July 2023	31.03	31.03	31.00	31.00	31.00	337
30 June 2023	30.71	30.71	30.71	30.71	30.71	-
29 June 2023	30.71	30.71	30.71	30.71	30.71	180
28 June 2023	30.17	30.17	30.17	30.17	30.17	-
27 June 2023	30.17	30.17	30.17	30.17	30.17	105
26 June 2023	30.54	30.54	30.54	30.54	30.54	-
23 June 2023	30.54	30.54	30.54	30.54	30.54	-
22 June 2023	30.54	30.54	30.54	30.54	30.54	-
21 June 2023	30.54	30.54	30.54	30.54	30.54	-
20 June 2023	30.54	30.54	30.54	30.54	30.54	205
16 June 2023	31.80	31.80	31.80	31.80	31.80	-
15 June 2023	31.80	31.80	31.80	31.80	31.80	1,602
14 June 2023	32.00	32.00	32.00	32.00	32.00	-
13 June 2023	31.35	32.00	31.35	32.00	32.00	1,253
12 June 2023	30.66	31.00	30.66	31.00	31.00	1,239
09 June 2023	30.73	30.75	30.73	30.75	30.75	427
08 June 2023	29.20	29.20	29.20	29.20	29.20	-
07 June 2023	29.20	29.20	29.20	29.20	29.20	-
06 June 2023	29.20	29.20	29.20	29.20	29.20	-
05 June 2023	29.20	29.20	29.20	29.20	29.20	-
02 June 2023	29.25	29.25	29.06	29.20	29.20	418
01 June 2023	28.65	28.65	28.65	28.65	28.65	-
31 May 2023	28.65	28.65	28.65	28.65	28.65	-
30 May 2023	28.65	28.65	28.65	28.65	28.65	125
26 May 2023	27.69	27.69	27.69	27.69	27.69	-
25 May 2023	27.69	27.69	27.69	27.69	27.69	-
24 May 2023	27.69	27.69	27.69	27.69	27.69	120
23 May 2023	28.26	28.33	27.86	27.86	27.86	1,151
22 May 2023	28.58	28.58	28.58	28.58	28.58	269
19 May 2023	26.65	26.65	26.65	26.65	26.65	-
18 May 2023	26.65	26.65	26.65	26.65	26.65	-
17 May 2023	26.65	26.65	26.65	26.65	26.65	-
16 May 2023	26.65	26.65	26.65	26.65	26.65	-
15 May 2023	26.65	26.65	26.65	26.65	26.65	-
12 May 2023	26.65	26.65	26.65	26.65	26.65	-
11 May 2023	26.65	26.65	26.65	26.65	26.65	465
10 May 2023	27.00	27.00	27.00	27.00	27.00	291
09 May 2023	26.70	26.70	26.70	26.70	26.70	-
08 May 2023	26.70	26.70	26.70	26.70	26.70	311
05 May 2023	26.20	26.20	26.20	26.20	26.20	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6355-0.0044(-0.69%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.71+3.32(+3.67%)

GOLD1,893.20-26.60(-1.39%)

Bitcoin AUD41,330.03+208.95(+0.51%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Honda Motor Co., Ltd. (HNDAF)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6355
-0.0044(-0.69%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.71
+3.32(+3.67%)

GOLD
1,893.20
-26.60(-1.39%)

Bitcoin AUD
41,330.03
+208.95(+0.51%)