Australia markets closed

Hancock & Gore Ltd (HNG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3650+0.0200 (+5.80%)
At close: 04:59PM AEDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.26000.37000.26000.36500.365041,349
28 Sept 20230.35000.37000.31000.34500.345085,740
27 Sept 20230.35500.35500.35000.35000.3500-
26 Sept 20230.36000.36500.36000.36500.36509,248
25 Sept 2023------
22 Sept 20230.38000.38000.35000.37500.375025,769
21 Sept 20230.38000.38500.38000.38500.38506,424
20 Sept 20230.36000.36000.36000.36000.3600-
19 Sept 20230.35500.35500.35500.35500.35501,089
18 Sept 20230.39500.39500.39000.39000.390012,804
15 Sept 20230.35500.36500.35500.36500.3650-
14 Sept 20230.34000.34500.34000.34500.3450108,652
13 Sept 20230.34000.34500.34000.34500.345027,758
12 Sept 20230.34000.34500.34000.34500.345023,947
11 Sept 20230.34500.34500.34500.34500.345023,947
08 Sept 20230.34500.34500.34500.34500.345042,912
07 Sept 20230.34500.35000.34500.35000.350011,835
06 Sept 2023------
05 Sept 2023------
04 Sept 20230.35000.35000.35000.35000.3500900
01 Sept 2023------
31 Aug 2023------
30 Aug 2023------
29 Aug 20230.29000.30000.29000.30000.300013,815
28 Aug 2023------
25 Aug 20230.29000.29000.29000.29000.29004,768
24 Aug 20230.29000.30000.29000.30000.300013,894
23 Aug 2023------
22 Aug 2023------
21 Aug 20230.28000.28000.28000.28000.28001,443
18 Aug 20230.28000.28000.28000.28000.28006,424
17 Aug 2023------
16 Aug 20230.28000.28000.28000.28000.28005,302
15 Aug 20230.28500.28500.28000.28000.28006,043
14 Aug 2023------
11 Aug 2023------
10 Aug 2023------
09 Aug 2023------
08 Aug 20230.27500.27500.27500.27500.275050
07 Aug 2023------
04 Aug 2023------
03 Aug 2023------
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.29000.29000.29000.29000.29008,675
27 July 2023------
26 July 2023------
25 July 2023------
24 July 2023------
21 July 2023------
20 July 2023------
19 July 20230.28500.29000.28500.29000.29006,460
18 July 2023------
17 July 2023------
14 July 20230.27500.27500.27500.27500.275010,000
13 July 2023------
12 July 2023------
11 July 2023------
10 July 20230.27000.27000.27000.27000.27004,844
07 July 2023------
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 20230.29500.30000.29500.30000.3000-
29 June 20230.30000.30000.30000.30000.3000-
28 June 20230.29500.30000.29500.30000.3000-
27 June 20230.29500.30000.29500.30000.3000-
26 June 20230.30000.30000.28500.30000.3000-
23 June 20230.32000.34000.31000.34000.340013,460
22 June 20230.31500.31500.31000.31000.31004,326
21 June 20230.31500.33500.29500.31000.31005,516
20 June 20230.31500.31500.31000.31500.315018,784
19 June 20230.33000.33500.33000.33500.335019,395
16 June 20230.33500.34500.30000.30000.3000533,945
15 June 2023------
14 June 2023------
13 June 2023------
09 June 20230.31500.32000.31500.31500.315017,463
08 June 2023------
07 June 2023------
06 June 2023------
05 June 20230.32000.32500.32000.32500.325011,649
02 June 20230.32000.32000.32000.32000.32002,000
01 June 2023------
31 May 2023------
30 May 2023------
29 May 2023------
29 May 20230.005 Dividend
26 May 20230.30000.30000.30000.30000.295020,655
25 May 20230.31000.31000.31000.31000.304835
24 May 2023------
23 May 20230.30500.31000.30000.31000.3048259,112
22 May 2023------
19 May 20230.32000.32000.30000.30000.295011,182
18 May 2023------
17 May 20230.31500.31500.31500.31500.3097-
16 May 20230.32000.32000.32000.32000.31477,600
15 May 20230.25500.25500.25500.25500.25087,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...