Australia markets open in 9 hours 23 minutes

Hancock & Gore Ltd (HNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4000+0.0100 (+2.56%)
At close: 03:24PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.40000.40000.40000.40000.400083,001
23 Apr 20240.38000.39000.38000.39000.390042,418
22 Apr 20240.40000.40000.37000.40000.40006,401
19 Apr 20240.41000.41000.40000.40000.400074,634
18 Apr 20240.40000.41000.39500.41000.410061,686
17 Apr 20240.40000.40500.40000.40500.40507,216
16 Apr 20240.37000.37000.37000.37000.37007,650
15 Apr 20240.40000.40000.39000.39000.39006,144
12 Apr 20240.39000.39000.39000.39000.390045,688
11 Apr 20240.40000.40000.40000.40000.400059,784
10 Apr 20240.40000.40000.39500.40000.400094,355
09 Apr 20240.40000.40000.40000.40000.40002,788
08 Apr 20240.41000.41000.41000.41000.41001,513
05 Apr 20240.40000.40000.40000.40000.4000319,263
04 Apr 20240.41000.41000.40000.40000.400020,255
03 Apr 20240.42000.42000.42000.42000.4200-
02 Apr 20240.42000.42000.42000.42000.4200-
28 Mar 20240.40000.42000.40000.42000.420056,050
27 Mar 20240.39500.40000.39500.40000.400018,785
26 Mar 20240.39500.40500.39500.40000.4000363,947
25 Mar 20240.39000.39500.39000.39500.39507,435
22 Mar 20240.40500.40500.39000.39000.390066,934
21 Mar 20240.40000.40000.40000.40000.4000-
20 Mar 20240.40000.40000.40000.40000.40006,000
19 Mar 20240.43000.43000.43000.43000.4300-
18 Mar 20240.43000.43000.43000.43000.4300-
15 Mar 20240.43000.43000.43000.43000.4300-
14 Mar 20240.43000.43000.43000.43000.4300-
13 Mar 20240.43000.43000.43000.43000.4300-
12 Mar 20240.43000.43000.43000.43000.430035
11 Mar 20240.42000.42000.42000.42000.4200-
08 Mar 20240.42000.42000.42000.42000.4200-
07 Mar 20240.42000.42000.40000.42000.420020,815
06 Mar 20240.43000.43000.40000.43000.4300254,139
05 Mar 20240.43000.43000.43000.43000.43008,100
04 Mar 20240.43000.43000.43000.43000.430065,000
01 Mar 20240.43000.43000.42000.43000.430036,502
29 Feb 20240.43000.43000.43000.43000.4300117,500
28 Feb 20240.43500.43500.43000.43000.4300283,059
27 Feb 20240.42000.43500.42000.43500.435042,808
26 Feb 20240.42000.42000.42000.42000.42002,213
23 Feb 20240.41000.41000.41000.41000.4100-
22 Feb 20240.41000.41000.41000.41000.4100677,428
21 Feb 20240.41000.41000.41000.41000.4100-
20 Feb 20240.40250.41000.39500.41000.4100429,952
19 Feb 20240.41000.41000.40000.40000.400079,913
16 Feb 20240.40000.40000.39500.40000.4000307,001
15 Feb 20240.39500.40000.39500.40000.4000182,021
14 Feb 20240.40000.40000.40000.40000.4000-
13 Feb 20240.40000.40000.40000.40000.4000-
12 Feb 20240.40500.40500.40000.40000.400016,941
09 Feb 20240.41000.41000.41000.41000.4100-
08 Feb 20240.41000.41000.41000.41000.41003,198
07 Feb 20240.40500.41000.40000.41000.410012,966
06 Feb 20240.41000.41000.41000.41000.4100278
05 Feb 20240.41000.41500.41000.41000.410022,435
02 Feb 20240.42000.42000.42000.42000.420019,047
01 Feb 20240.42000.42000.42000.42000.420060,648
31 Jan 20240.42500.42500.42000.42000.420088,704
30 Jan 20240.40000.42500.40000.42000.420030,289
29 Jan 20240.42000.42000.41500.41500.4150129,385
25 Jan 20240.41500.41500.41500.41500.4150217,436
24 Jan 20240.41000.41500.40000.41500.4150180,843
23 Jan 20240.41500.41500.41000.41500.4150170,000
22 Jan 20240.43000.43000.42000.42000.420036,245
19 Jan 20240.43000.43000.43000.43000.4300-
18 Jan 20240.43000.43000.43000.43000.43001,177
17 Jan 20240.42500.42500.42500.42500.4250169
16 Jan 20240.43500.43500.42500.42500.425013,520
15 Jan 20240.44000.44000.44000.44000.44001,500
12 Jan 20240.44500.45000.43000.43500.435033,320
11 Jan 20240.44500.44500.43500.43500.435075,466
10 Jan 20240.44500.45000.44000.44000.4400292,229
09 Jan 20240.43000.44500.42000.44500.4450213,260
08 Jan 20240.44000.44000.42000.42750.427580,667
05 Jan 20240.44000.44000.44000.44000.44006,500
04 Jan 20240.42500.42500.42500.42500.4250330
03 Jan 20240.43000.43000.41500.41500.415037,108
02 Jan 20240.44000.44000.44000.44000.440032,223
29 Dec 20230.43000.43000.41500.43000.430071,011
28 Dec 20230.43000.43000.43000.43000.43002
27 Dec 20230.43000.43000.43000.43000.43001,133
22 Dec 20230.42500.42500.42000.42500.425023,700
21 Dec 20230.42000.42000.41000.42000.4200247,423
20 Dec 20230.41500.42000.40000.42000.4200539,884
19 Dec 20230.41500.41500.41500.41500.4150386,698
18 Dec 20230.42000.42000.41000.41000.41009,935
15 Dec 20230.42000.42000.41750.42000.420012,481
14 Dec 20230.39000.44000.39000.42000.4200117,918
13 Dec 20230.42000.42000.42000.42000.4200-
12 Dec 20230.42000.42000.42000.42000.42005,179
11 Dec 20230.43500.43500.40000.41000.410071,149
08 Dec 20230.42000.43500.42000.42000.420031,635
07 Dec 20230.44000.44000.42000.42000.420046,831
07 Dec 20230.01 Dividend
06 Dec 20230.41500.43500.39500.43000.4200290,046
05 Dec 20230.41500.41500.41500.41500.40535,000
04 Dec 20230.38500.41500.38500.41500.4053102,101
01 Dec 20230.38500.38500.38500.38500.3760-
30 Nov 20230.40000.40000.38500.38500.376033,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...