Hotel Property Investments (HPI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2800 | 3.2800 | 310,636 |
| 02 May 2024 | 3.2200 | 3.2500 | 3.2050 | 3.2500 | 3.2500 | 217,212 |
| 01 May 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 184,409 |
| 30 Apr 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 94,184 |
| 29 Apr 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 89,385 |
| 26 Apr 2024 | 3.2000 | 3.2200 | 3.1600 | 3.2100 | 3.2100 | 113,339 |
| 24 Apr 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 105,234 |
| 23 Apr 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 145,935 |
| 22 Apr 2024 | 3.1500 | 3.2050 | 3.1500 | 3.2000 | 3.2000 | 133,687 |
| 19 Apr 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 121,904 |
| 18 Apr 2024 | 3.1800 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 60,894 |
| 17 Apr 2024 | 3.1800 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 176,218 |
| 16 Apr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 109,086 |
| 15 Apr 2024 | 3.2100 | 3.2600 | 3.1900 | 3.2400 | 3.2400 | 153,662 |
| 12 Apr 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 160,428 |
| 11 Apr 2024 | 3.2600 | 3.2900 | 3.1700 | 3.2800 | 3.2800 | 175,759 |
| 10 Apr 2024 | 3.3100 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 145,421 |
| 09 Apr 2024 | 3.3400 | 3.3900 | 3.2800 | 3.3100 | 3.3100 | 324,200 |
| 08 Apr 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3100 | 3.3100 | 221,203 |
| 05 Apr 2024 | 3.4400 | 3.4450 | 3.3800 | 3.3800 | 3.3800 | 203,441 |
| 04 Apr 2024 | 3.3800 | 3.4400 | 3.3600 | 3.4300 | 3.4300 | 340,882 |
| 03 Apr 2024 | 3.4900 | 3.4900 | 3.3800 | 3.4500 | 3.4500 | 965,240 |
| 02 Apr 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4700 | 3.4700 | 461,699 |
| 28 Mar 2024 | 3.3300 | 3.4200 | 3.2700 | 3.3800 | 3.3800 | 591,090 |
| 27 Mar 2024 | 3.2900 | 3.3050 | 3.2400 | 3.2700 | 3.2700 | 29,329,428 |
| 26 Mar 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2900 | 3.2900 | 397,122 |
| 25 Mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 135,997 |
| 22 Mar 2024 | 3.2600 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 304,204 |
| 21 Mar 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 333,103 |
| 20 Mar 2024 | 3.2100 | 3.2500 | 3.1750 | 3.2100 | 3.2100 | 240,474 |
| 19 Mar 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 289,453 |
| 18 Mar 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 233,419 |
| 15 Mar 2024 | 3.1200 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 368,491 |
| 14 Mar 2024 | 3.0700 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 176,628 |
| 13 Mar 2024 | 3.0900 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 266,247 |
| 12 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 117,744 |
| 11 Mar 2024 | 3.0800 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 98,618 |
| 08 Mar 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 119,021 |
| 07 Mar 2024 | 3.0600 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 272,130 |
| 06 Mar 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 287,258 |
| 05 Mar 2024 | 2.9300 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 181,166 |
| 04 Mar 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 130,922 |
| 01 Mar 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 119,821 |
| 29 Feb 2024 | 2.9200 | 2.9600 | 2.8900 | 2.9400 | 2.9400 | 124,676 |
| 28 Feb 2024 | 2.9100 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 141,848 |
| 27 Feb 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 118,536 |
| 26 Feb 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9600 | 2.9600 | 110,463 |
| 23 Feb 2024 | 2.9800 | 3.0300 | 2.9600 | 3.0100 | 3.0100 | 214,807 |
| 22 Feb 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 169,991 |
| 21 Feb 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 101,162 |
| 20 Feb 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9600 | 2.9600 | 76,667 |
| 19 Feb 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 75,417 |
| 16 Feb 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 137,711 |
| 15 Feb 2024 | 2.9100 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 304,701 |
| 14 Feb 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 197,544 |
| 13 Feb 2024 | 2.9200 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | 180,711 |
| 12 Feb 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 162,573 |
| 09 Feb 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9900 | 2.9900 | 149,135 |
| 08 Feb 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 221,305 |
| 07 Feb 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9400 | 2.9400 | 187,758 |
| 06 Feb 2024 | 2.9000 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 143,737 |
| 05 Feb 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 133,517 |
| 02 Feb 2024 | 2.9700 | 3.0200 | 2.9300 | 2.9400 | 2.9400 | 157,319 |
| 01 Feb 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9600 | 2.9600 | 216,345 |
| 31 Jan 2024 | 2.9200 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 118,043 |
| 30 Jan 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 83,658 |
| 29 Jan 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9100 | 2.9100 | 241,403 |
| 25 Jan 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 179,277 |
| 24 Jan 2024 | 2.8500 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 110,093 |
| 23 Jan 2024 | 2.8300 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 256,836 |
| 22 Jan 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8200 | 2.8200 | 188,334 |
| 19 Jan 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 204,801 |
| 18 Jan 2024 | 2.7300 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 404,979 |
| 17 Jan 2024 | 2.8300 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 239,422 |
| 16 Jan 2024 | 2.8000 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 329,918 |
| 15 Jan 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 18,164 |
| 12 Jan 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 31,959 |
| 11 Jan 2024 | 2.8200 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 52,001 |
| 10 Jan 2024 | 2.7900 | 2.8300 | 2.7600 | 2.8200 | 2.8200 | 110,769 |
| 09 Jan 2024 | 2.7800 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 95,443 |
| 08 Jan 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 92,454 |
| 05 Jan 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 78,108 |
| 04 Jan 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7900 | 2.7900 | 88,652 |
| 03 Jan 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 82,186 |
| 02 Jan 2024 | 2.8900 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 82,435 |
| 29 Dec 2023 | 2.9100 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 64,050 |
| 28 Dec 2023 | 2.9100 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 194,847 |
| 28 Dec 2023 | 0.095 Dividend | |||||
| 27 Dec 2023 | 3.0800 | 3.0900 | 3.0200 | 3.0200 | 2.9250 | 123,278 |
| 22 Dec 2023 | 3.1200 | 3.1500 | 3.0500 | 3.0800 | 2.9831 | 440,850 |
| 21 Dec 2023 | 2.9700 | 3.1200 | 2.9600 | 3.0800 | 2.9831 | 436,675 |
| 20 Dec 2023 | 2.8600 | 3.0300 | 2.8300 | 2.9900 | 2.8959 | 375,353 |
| 19 Dec 2023 | 2.8800 | 2.8800 | 2.8200 | 2.8500 | 2.7603 | 351,212 |
| 18 Dec 2023 | 2.9000 | 2.9200 | 2.8600 | 2.8700 | 2.7797 | 142,789 |
| 15 Dec 2023 | 2.9000 | 2.9400 | 2.8300 | 2.8700 | 2.7797 | 332,567 |
| 14 Dec 2023 | 2.9000 | 2.9500 | 2.8900 | 2.8900 | 2.7991 | 403,257 |
| 13 Dec 2023 | 2.8500 | 2.9400 | 2.8500 | 2.9000 | 2.8088 | 130,922 |
| 12 Dec 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8500 | 2.7603 | 290,627 |
| 11 Dec 2023 | 2.8500 | 2.9100 | 2.8500 | 2.8600 | 2.7700 | 103,146 |
| 08 Dec 2023 | 2.7900 | 2.8700 | 2.7800 | 2.8500 | 2.7603 | 112,556 |
| *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.