Hancock & Gore Ltd (HNG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:56PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 85,692 |
| 21 May 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 626 |
| 20 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 69 |
| 17 May 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 18,705 |
| 16 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,320 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 6,625 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,810 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,430 |
| 24 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 45,545 |
| 23 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 466 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 610 |
| 18 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,652 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 11,354 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,653 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 926 |
| 05 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 3,579 |
| 04 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,182 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 19,477 |
| 27 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,900 |
| 26 Mar 2024 | 0.4000 | 0.4000 | 0.3975 | 0.4000 | 0.4000 | 390,310 |
| 25 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 703 |
| 22 Mar 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 27,424 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 3,472 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,185 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 18,226 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,212 |
| 29 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,807 |
| 28 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 14,807 |
| 27 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 14,190 |
| 26 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,000 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,644 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 15,000 |
| 16 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 28,462 |
| 15 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 7,095 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,865 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,359 |
| 07 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 12,534 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 20,182 |
| 31 Jan 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 26,921 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 5,901 |
| 24 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 5,960 |
| 23 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 17,279 |
| 22 Jan 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 8 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,007 |
| 12 Jan 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 16,335 |
| 11 Jan 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 1,290 |
| 10 Jan 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 26,744 |
| 09 Jan 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 24,194 |
| 08 Jan 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 18,366 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 382 |
| 03 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 9,087 |
| 02 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 100 |
| 29 Dec 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 1,199 |
| 28 Dec 2023 | - | - | - | - | - | - |
| *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.