Hipgnosis Songs Fund Limited (HPGSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.0940

+0.0240

(+2.24%)

At close: 09:30AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	1.1400	1.1400	1.0940	1.0940	1.0940	1,100
18 Apr 2024	1.1240	1.1400	1.0700	1.0700	1.0700	48,500
17 Apr 2024	0.9070	0.9070	0.8980	0.8980	0.8980	2,100
16 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
15 Apr 2024	0.9000	0.9000	0.8700	0.8700	0.8700	16,500
12 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
11 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
10 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	400
09 Apr 2024	0.9440	0.9440	0.9440	0.9440	0.9440	-
08 Apr 2024	0.9350	0.9500	0.9350	0.9440	0.9440	2,500
05 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
04 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	35,000
03 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	47,000
02 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
01 Apr 2024	0.8420	0.8500	0.8420	0.8500	0.8500	1,400
28 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	10,100
27 Mar 2024	0.8000	0.8100	0.8000	0.8100	0.8100	30,600
26 Mar 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
25 Mar 2024	0.7700	0.7700	0.7550	0.7550	0.7550	200
22 Mar 2024	0.8050	0.8050	0.8050	0.8050	0.8050	1,000
21 Mar 2024	0.7700	0.7720	0.7700	0.7710	0.7710	16,200
20 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
19 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
18 Mar 2024	0.7850	0.7850	0.7850	0.7850	0.7850	1,000
15 Mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,200
14 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
13 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,400
12 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,700
11 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
08 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
07 Mar 2024	0.7900	0.7900	0.7880	0.7880	0.7880	5,800
06 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
05 Mar 2024	0.7650	0.7650	0.7500	0.7500	0.7500	4,300
04 Mar 2024	0.7300	0.7400	0.7150	0.7150	0.7150	2,200
01 Mar 2024	0.7920	0.8030	0.7850	0.7850	0.7850	9,000
29 Feb 2024	0.8000	0.8000	0.7800	0.7800	0.7800	4,000
28 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
27 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
26 Feb 2024	0.7880	0.7950	0.7800	0.7800	0.7800	5,300
23 Feb 2024	0.8050	0.8050	0.8030	0.8030	0.8030	1,600
22 Feb 2024	0.8130	0.8130	0.8130	0.8130	0.8130	-
21 Feb 2024	0.8250	0.8250	0.8050	0.8130	0.8130	2,500
20 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
16 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	125,000
14 Feb 2024	0.8200	0.8300	0.8200	0.8300	0.8300	227,800
13 Feb 2024	0.8330	0.8330	0.8330	0.8330	0.8330	-
12 Feb 2024	0.8250	0.8330	0.8250	0.8330	0.8330	1,800
09 Feb 2024	0.8200	0.8280	0.8100	0.8280	0.8280	4,700
08 Feb 2024	0.8230	0.8230	0.8230	0.8230	0.8230	5,000
07 Feb 2024	0.8050	0.8050	0.8000	0.8000	0.8000	800
06 Feb 2024	0.8450	0.8450	0.8450	0.8450	0.8450	500
05 Feb 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,000
02 Feb 2024	0.8050	0.8050	0.8050	0.8050	0.8050	40,000
01 Feb 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
31 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
30 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
29 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
26 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
25 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
24 Jan 2024	0.9020	0.9020	0.8900	0.8900	0.8900	10,200
23 Jan 2024	0.9120	0.9120	0.8730	0.8750	0.8750	747,000
22 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
19 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
18 Jan 2024	0.9170	0.9170	0.9000	0.9000	0.9000	1,800
17 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
16 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
12 Jan 2024	0.9060	0.9060	0.9060	0.9060	0.9060	-
11 Jan 2024	0.9060	0.9060	0.9060	0.9060	0.9060	2,200
10 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
09 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9100	400
08 Jan 2024	0.9300	0.9300	0.8950	0.9130	0.9130	21,600
05 Jan 2024	0.9300	0.9300	0.8900	0.8900	0.8900	15,400
04 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
03 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,000
02 Jan 2024	0.9100	0.9300	0.9100	0.9300	0.9300	5,500
29 Dec 2023	0.9130	0.9130	0.9130	0.9130	0.9130	-
28 Dec 2023	0.9130	0.9130	0.9130	0.9130	0.9130	11,500
27 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
26 Dec 2023	0.8880	0.9000	0.8880	0.9000	0.9000	700
22 Dec 2023	0.8650	0.9000	0.8500	0.9000	0.9000	19,100
21 Dec 2023	0.8750	0.8750	0.8750	0.8750	0.8750	15,000
20 Dec 2023	0.8880	0.8880	0.8880	0.8880	0.8880	900
19 Dec 2023	0.8680	0.8750	0.8540	0.8750	0.8750	3,900
18 Dec 2023	0.8550	0.9100	0.8500	0.8500	0.8500	2,700
15 Dec 2023	0.8600	0.8980	0.8600	0.8980	0.8980	2,500
14 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
13 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
12 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	35,000
11 Dec 2023	0.8380	0.8380	0.8150	0.8150	0.8150	600
08 Dec 2023	0.8150	0.8150	0.8150	0.8150	0.8150	50,000
07 Dec 2023	0.8480	0.8500	0.8480	0.8500	0.8500	6,700
06 Dec 2023	0.9000	0.9000	0.8630	0.8630	0.8630	3,700
05 Dec 2023	0.8660	0.8660	0.8660	0.8660	0.8660	-
04 Dec 2023	0.8660	0.8660	0.8660	0.8660	0.8660	1,200
01 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
30 Nov 2023	0.8500	0.8500	0.8400	0.8400	0.8400	27,500
29 Nov 2023	0.8680	0.8680	0.8480	0.8480	0.8480	5,800
28 Nov 2023	0.8600	0.9030	0.8600	0.9030	0.9030	4,900
27 Nov 2023	0.9000	0.9000	0.8800	0.8850	0.8850	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,776.91+792.03(+0.80%)

Hipgnosis Songs Fund Limited (HPGSF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,776.91
+792.03(+0.80%)