Australia markets close in 2 hours 36 minutes

HRL Holdings Limited (HRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
As of 12:29PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.11000.11000.11000.11000.110070,000
07 Dec 20210.11000.11000.11000.11000.110020,000
06 Dec 20210.11500.11500.11000.11000.1100343,858
03 Dec 20210.11000.11000.11000.11000.1100194,246
02 Dec 20210.11250.11250.11000.11000.1100565,465
01 Dec 20210.11000.11250.11000.11000.11009,324
30 Nov 20210.11250.11250.11000.11000.110015,131
29 Nov 20210.11000.11000.11000.11000.1100300,000
26 Nov 20210.11000.11000.10750.11000.11001,042,260
25 Nov 20210.11000.11000.11000.11000.1100193,000
24 Nov 20210.11500.11500.11000.11000.1100281,176
23 Nov 20210.11000.11250.11000.11250.1125142,889
22 Nov 20210.11500.12000.11000.11000.1100793,536
19 Nov 20210.11500.11500.11500.11500.1150295,608
18 Nov 20210.12000.12000.12000.12000.1200243
17 Nov 20210.11500.11500.11500.11500.1150192,400
16 Nov 20210.11500.12000.11500.11500.115078,337
15 Nov 20210.12000.12000.11500.12000.1200412,095
12 Nov 20210.11500.12000.11500.12000.1200788
11 Nov 20210.12000.12000.12000.12000.1200150,000
10 Nov 20210.11500.11500.11500.11500.1150-
09 Nov 20210.12000.12000.11500.11500.115042,375
08 Nov 20210.11500.12000.11500.12000.1200333,991
05 Nov 20210.11500.12000.11500.11500.115066,683
04 Nov 20210.12000.12000.11500.11500.1150305,408
03 Nov 20210.12000.12000.11500.12000.120013,740
02 Nov 20210.11500.11500.11500.11500.1150365,710
01 Nov 20210.11500.11500.11500.11500.1150124,291
29 Oct 20210.12000.12000.12000.12000.12005,787
28 Oct 20210.12000.12000.12000.12000.12008,941
27 Oct 20210.11500.11500.11000.11500.11505,274,735
26 Oct 20210.12000.12000.11000.11500.11506,466,803
25 Oct 20210.12000.12000.11000.11000.11001,290,190
22 Oct 20210.12000.12000.12000.12000.120020,324
21 Oct 20210.12000.12000.11500.11500.1150102,234
20 Oct 20210.12000.12000.11500.12000.1200299,293
19 Oct 20210.12000.12000.11500.12000.1200195,511
18 Oct 20210.11500.12000.11500.11500.1150482,655
15 Oct 20210.11250.11250.11250.11250.1125-
14 Oct 20210.11250.11250.11000.11250.1125119,219
13 Oct 20210.11250.11500.11250.11250.1125120,073
12 Oct 20210.11500.11500.11000.11000.110026,753
11 Oct 20210.12000.12000.11000.11000.1100308,878
08 Oct 20210.12000.12000.11500.11500.1150729,553
07 Oct 20210.11500.11500.11500.11500.1150430,849
06 Oct 20210.11000.11000.11000.11000.1100812
05 Oct 20210.11500.11500.11000.11500.115058,173
04 Oct 20210.11500.12000.11500.11500.1150176,537
01 Oct 20210.11500.11500.11500.11500.115045,887
30 Sept 20210.11500.11500.11500.11500.1150168,881
29 Sept 20210.11500.11500.11500.11500.1150196,107
28 Sept 20210.11500.12000.11250.12000.1200763,631
27 Sept 20210.11500.11500.11000.11000.110064,374
24 Sept 20210.11500.11500.11500.11500.1150-
23 Sept 20210.11250.11500.11250.11500.115010,025,089
22 Sept 20210.11000.11000.11000.11000.1100249
21 Sept 20210.11000.11000.11000.11000.110013,027
20 Sept 20210.11000.11000.11000.11000.110042,319
17 Sept 20210.11500.11500.11000.11000.1100596,320
16 Sept 20210.11500.11500.11500.11500.11503,444,376
15 Sept 20210.11500.11500.11000.11500.115059,980
14 Sept 20210.11500.11500.11000.11500.1150362,187
13 Sept 20210.11500.11500.11500.11500.1150303,300
10 Sept 20210.12000.12000.12000.12000.1200-
09 Sept 20210.11500.12000.11500.12000.120017,471
08 Sept 20210.12000.12250.12000.12000.1200927,029
07 Sept 20210.12000.12000.12000.12000.1200167,603
06 Sept 20210.12000.12250.12000.12000.1200223,916
03 Sept 20210.12250.12250.12250.12250.122544,200
02 Sept 20210.12250.12250.12250.12250.122520,470
01 Sept 20210.12500.12500.12000.12000.1200815,875
31 Aug 20210.12500.12500.12500.12500.1250192,917
30 Aug 20210.12500.12500.12000.12000.1200745,442
27 Aug 20210.12000.12000.12000.12000.12009,634
26 Aug 20210.12500.12500.12000.12000.1200275,683
25 Aug 20210.12000.12000.12000.12000.1200195,634
24 Aug 20210.12000.12250.12000.12250.1225213,000
23 Aug 20210.12500.12500.12000.12000.1200191,575
20 Aug 20210.12500.12500.12250.12500.125053,478
19 Aug 20210.13000.13000.12000.12000.12001,225,011
18 Aug 20210.12500.13000.11500.12500.1250311,526
17 Aug 20210.12500.12750.11500.11500.1150597,674
16 Aug 20210.13000.13000.12000.12000.1200906,277
13 Aug 20210.13000.13000.12500.12500.1250973,312
12 Aug 20210.13000.13000.12500.12500.12501,737,834
11 Aug 20210.13000.13500.12500.12500.1250983,098
10 Aug 20210.13000.13250.12500.12500.12501,432,401
09 Aug 20210.11500.12000.11500.11500.115093,128
06 Aug 20210.11500.11500.11000.11000.110074,966
05 Aug 20210.11500.11500.11500.11500.115066,500
04 Aug 20210.11500.11500.11500.11500.11508,600
03 Aug 20210.12000.12000.11500.11500.1150189,437
02 Aug 20210.11500.11500.11500.11500.115062,900
30 July 20210.11500.11500.11500.11500.1150-
29 July 20210.11500.12000.11000.11500.1150539,220
28 July 20210.11000.11500.11000.11000.110062,528
27 July 20210.11500.12000.11000.12000.120025,606
26 July 20210.11000.11500.11000.11000.1100133,217
23 July 20210.11000.11500.11000.11500.115032,556
22 July 20210.11500.12000.11500.12000.1200109,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...