Australia markets open in 1 hour 34 minutes

Hipgnosis Songs Fund Limited (HPGSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.4050-0.0150 (-1.06%)
At close: 10:55AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.40501.40501.40501.40501.4050324
18 May 20221.42001.42001.42001.42001.4200-
17 May 20221.42001.42001.42001.42001.4200500
16 May 20221.40801.40801.40801.40801.40802,800
13 May 20221.39301.39301.39301.39301.3930-
12 May 20221.39001.39301.39001.39301.39303,100
11 May 20221.42001.42001.42001.42001.42003,000
10 May 20221.44001.44001.44001.44001.4400300
09 May 20221.44001.45501.44001.45501.45504,500
06 May 20221.44001.44001.44001.44001.4400400
05 May 20221.48501.48501.48501.48501.48502,200
04 May 20221.45001.46001.45001.46001.46001,900
03 May 20221.51501.51501.51501.51501.51503,700
02 May 20221.40001.50001.40001.50001.50002,000
29 Apr 20221.50001.50001.49001.50001.500015,800
28 Apr 20221.50001.50001.50001.50001.5000-
27 Apr 20221.46001.50001.46001.50001.50002,400
26 Apr 20221.45001.45001.45001.45001.4500-
25 Apr 20221.50001.50001.45001.45001.45005,000
22 Apr 20221.53501.53501.53501.53501.5350500
21 Apr 20221.57001.57001.57001.57001.5700200
20 Apr 20221.59001.59001.59001.59001.59001,100
19 Apr 20221.55001.59001.55001.59001.59007,700
18 Apr 20221.59001.59001.57001.58001.58003,200
14 Apr 20221.58001.58001.56001.56001.560010,100
13 Apr 20221.58001.58001.55001.55001.550012,000
12 Apr 20221.56501.56501.56501.56501.56503,300
11 Apr 20221.62001.62001.55001.57501.57503,300
08 Apr 20221.57001.61001.57001.61001.61002,200
07 Apr 20221.62001.62001.58501.60301.60304,900
06 Apr 20221.58501.61001.58501.60501.605010,300
05 Apr 20221.61501.61501.58001.60001.60003,800
04 Apr 20221.62001.62001.58501.61001.610033,400
01 Apr 20221.62001.62001.62001.62001.620010,000
31 Mar 20221.58001.58001.58001.58001.5800600
30 Mar 20221.61901.61901.58001.58001.58001,700
29 Mar 20221.54001.58001.54001.58001.5800200
28 Mar 20221.49001.54001.49001.54001.54005,400
25 Mar 20221.54001.55001.54001.54001.54003,600
24 Mar 20221.51001.52801.51001.52801.52806,200
23 Mar 20221.52501.52501.51001.51001.51001,600
22 Mar 20221.51001.51001.51001.51001.5100100
21 Mar 20221.50501.51001.50001.50001.500010,300
18 Mar 20221.51001.51001.51001.51001.5100100
17 Mar 20221.43001.43001.43001.43001.4300-
16 Mar 20221.43001.43001.43001.43001.4300-
15 Mar 20221.43001.43001.43001.43001.430015,000
14 Mar 20221.40601.40601.40601.40601.4060100
11 Mar 20221.40601.40601.40601.40601.4060-
10 Mar 20221.40601.40601.40601.40601.40601,200
09 Mar 20221.43001.43001.43001.43001.4300800
08 Mar 20221.43001.43001.38001.38001.38006,300
07 Mar 20221.38001.40001.38001.40001.40007,200
04 Mar 20221.44001.44001.34501.34501.34504,700
03 Mar 20221.45001.45001.45001.45001.4500500
02 Mar 20221.45001.45001.41001.41001.41003,300
01 Mar 20221.40001.41001.40001.41001.4100400
28 Feb 20221.46001.46001.46001.46001.4600-
25 Feb 20221.46001.46001.46001.46001.4600300
24 Feb 20221.45001.48501.41001.48501.485012,800
23 Feb 20221.48001.50001.45301.45301.45304,500
22 Feb 20221.55001.55001.50001.52001.52001,800
18 Feb 20221.58001.58001.58001.58001.5800300
17 Feb 20221.60001.60001.55001.55001.55001,400
16 Feb 20221.62001.62001.62001.62001.6200300
15 Feb 20221.62001.62001.62001.62001.62003,000
14 Feb 20221.52001.60001.52001.57001.57006,900
11 Feb 20221.59301.59301.59301.59301.59301,000
10 Feb 20221.57501.60001.57001.57001.57008,100
09 Feb 20221.55001.55001.55001.55001.5500-
08 Feb 20221.55001.55001.55001.55001.5500200
07 Feb 20221.60001.60001.54001.54001.54005,000
04 Feb 20221.62001.62001.62001.62001.6200400
03 Feb 20221.57001.57001.57001.57001.57001,000
02 Feb 20221.58201.58201.55001.55001.550021,700
01 Feb 20221.60001.60001.58001.58001.58001,400
31 Jan 20221.56001.56001.56001.56001.56002,900
28 Jan 20221.60001.60001.55501.55501.55506,900
27 Jan 20221.63001.65001.60001.62501.62501,900
26 Jan 20221.62501.62501.62501.62501.6250100
25 Jan 20221.61001.61001.61001.61001.61003,400
24 Jan 20221.64001.66001.60001.66001.66001,800
21 Jan 20221.61001.67001.61001.67001.67004,000
20 Jan 20221.68001.68001.67001.67001.67001,900
19 Jan 20221.65201.67501.65101.67501.675013,100
18 Jan 20221.70501.70501.67001.69001.69002,200
14 Jan 20221.69001.69001.69001.69001.6900-
13 Jan 20221.69001.69001.69001.69001.6900100
12 Jan 20221.68501.71001.68501.69001.69003,300
11 Jan 20221.69001.69001.64001.64001.64006,000
10 Jan 20221.69501.69501.69001.69201.69205,800
07 Jan 20221.70001.70001.70001.70001.7000-
06 Jan 20221.70001.70001.70001.70001.7000100
05 Jan 20221.72001.72001.70001.70101.70103,000
04 Jan 20221.69001.71501.69001.71501.71503,900
03 Jan 20221.69001.69001.69001.69001.6900200
31 Dec 20211.70101.70101.70001.70001.70005,200
30 Dec 20211.72001.72001.71001.72001.72001,500
29 Dec 20211.68301.71001.68301.71001.7100600
28 Dec 20211.67001.67001.66501.67001.67004,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...