Hancock & Gore Ltd (HNG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 04:59PM AEDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 0.2600 | 0.3700 | 0.2600 | 0.3650 | 0.3650 | 41,349 |
| 28 Sept 2023 | 0.3500 | 0.3700 | 0.3100 | 0.3450 | 0.3450 | 85,740 |
| 27 Sept 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | - |
| 26 Sept 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 9,248 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 25,769 |
| 21 Sept 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 6,424 |
| 20 Sept 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 19 Sept 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,089 |
| 18 Sept 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 12,804 |
| 15 Sept 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | - |
| 14 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 108,652 |
| 13 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 27,758 |
| 12 Sept 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 23,947 |
| 11 Sept 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 23,947 |
| 08 Sept 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 42,912 |
| 07 Sept 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 11,835 |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 900 |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,815 |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,768 |
| 24 Aug 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,894 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,443 |
| 18 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,424 |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,302 |
| 15 Aug 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 6,043 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 50 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 8,675 |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | - | - | - | - | - | - |
| 21 July 2023 | - | - | - | - | - | - |
| 20 July 2023 | - | - | - | - | - | - |
| 19 July 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 6,460 |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | - | - | - | - | - | - |
| 14 July 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,000 |
| 13 July 2023 | - | - | - | - | - | - |
| 12 July 2023 | - | - | - | - | - | - |
| 11 July 2023 | - | - | - | - | - | - |
| 10 July 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,844 |
| 07 July 2023 | - | - | - | - | - | - |
| 06 July 2023 | - | - | - | - | - | - |
| 05 July 2023 | - | - | - | - | - | - |
| 04 July 2023 | - | - | - | - | - | - |
| 03 July 2023 | - | - | - | - | - | - |
| 30 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
| 29 June 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
| 27 June 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | - |
| 26 June 2023 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | - |
| 23 June 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 13,460 |
| 22 June 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 4,326 |
| 21 June 2023 | 0.3150 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 5,516 |
| 20 June 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 18,784 |
| 19 June 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 19,395 |
| 16 June 2023 | 0.3350 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 533,945 |
| 15 June 2023 | - | - | - | - | - | - |
| 14 June 2023 | - | - | - | - | - | - |
| 13 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 17,463 |
| 08 June 2023 | - | - | - | - | - | - |
| 07 June 2023 | - | - | - | - | - | - |
| 06 June 2023 | - | - | - | - | - | - |
| 05 June 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 11,649 |
| 02 June 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | 0.005 Dividend | |||||
| 26 May 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2950 | 20,655 |
| 25 May 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3048 | 35 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3048 | 259,112 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.2950 | 11,182 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3097 | - |
| 16 May 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3147 | 7,600 |
| 15 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2508 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
