Australia markets closed

Heavy Minerals Limited (HVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800+0.0020 (+2.56%)
At close: 03:04PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.08000.08000.08000.08000.080025,000
25 July 20240.08000.08000.07800.07800.0780307,191
24 July 20240.08900.08900.08100.08100.0810141,316
23 July 20240.08600.08900.08600.08900.08905,373
22 July 20240.09100.09100.08600.09000.0900234,262
19 July 20240.08600.08600.08600.08600.0860-
18 July 20240.09400.09400.08600.08600.0860120,092
17 July 20240.10000.10000.09400.09400.0940169,271
16 July 20240.09200.11500.09200.10000.1000629,675
15 July 20240.08500.09100.08500.09100.0910378,874
12 July 20240.08100.08500.08100.08400.0840232,303
11 July 20240.08200.08200.08100.08100.081068,494
10 July 20240.08100.08300.08100.08200.0820297,216
09 July 20240.08100.08100.07600.08000.0800349,883
08 July 20240.08000.08200.08000.08100.081044,064
05 July 20240.08000.08000.08000.08000.0800-
04 July 20240.08200.08200.07400.08000.080079,697
03 July 20240.08300.08300.08200.08200.0820149,517
02 July 20240.07300.07300.07300.07300.0730-
01 July 20240.07100.08500.07100.07300.0730324,318
28 June 20240.05600.07000.05600.06800.0680715,849
27 June 20240.05000.05300.05000.05300.0530208,000
26 June 20240.04800.05200.04800.05200.0520127,959
25 June 20240.05400.05400.05000.05000.0500151,320
24 June 20240.05300.05300.05300.05300.053023,600
21 June 20240.05300.05400.05300.05400.054056,999
20 June 20240.05200.05200.05200.05200.05207,292
19 June 20240.05200.05200.05100.05100.0510112,020
18 June 20240.05300.05300.05200.05200.0520914,975
17 June 20240.05300.05300.05200.05200.052062,575
14 June 20240.05600.05600.05300.05300.0530332,332
13 June 20240.05600.05600.05600.05600.0560-
12 June 20240.05600.05600.05600.05600.0560-
11 June 20240.05600.05600.05600.05600.0560-
07 June 20240.05600.05600.05600.05600.0560-
06 June 20240.05700.05700.05600.05600.056022,309
05 June 20240.05600.05600.05600.05600.056040,000
04 June 20240.05800.05900.05700.05700.057054,029
03 June 20240.06000.06000.05500.05500.055047,999
31 May 20240.06000.06000.06000.06000.060038,888
30 May 20240.06100.06100.06100.06100.0610-
29 May 20240.06400.06400.06100.06100.061080,520
28 May 20240.06400.06400.06400.06400.0640-
27 May 20240.06400.06400.06400.06400.064012,016
24 May 20240.06300.06400.06300.06400.064010,000
23 May 20240.06000.06000.06000.06000.0600-
22 May 20240.06700.06700.06000.06000.060049,600
21 May 20240.06850.06850.06850.06850.0685-
20 May 20240.06600.06850.06600.06850.068567,580
17 May 20240.06900.06900.06900.06900.0690-
16 May 20240.07200.07200.06800.06900.069081,731
15 May 20240.07600.07600.07400.07400.074056,315
14 May 20240.07100.07100.07100.07100.0710-
13 May 20240.07100.07200.07100.07100.071059,131
10 May 20240.06800.07100.06800.07100.071018,683
09 May 20240.06800.06800.06800.06800.068011,000
08 May 20240.06800.06800.06800.06800.0680-
07 May 20240.06800.06800.06800.06800.068050,684
06 May 20240.06800.06800.06200.06200.0620135,754
03 May 20240.06200.06200.06200.06200.06206,305
02 May 20240.06100.06100.06100.06100.06107,400
01 May 20240.06200.06200.06200.06200.06207,600
30 Apr 20240.06700.06700.06200.06200.0620195,171
29 Apr 20240.06600.06600.06300.06300.0630185,374
26 Apr 20240.06600.06600.06600.06600.0660-
24 Apr 20240.06400.06600.06400.06600.066028,517
23 Apr 20240.06500.06500.06500.06500.06501,900
22 Apr 20240.06400.06400.06400.06400.0640-
19 Apr 20240.06500.06500.06400.06400.0640158,978
18 Apr 20240.06500.06500.06500.06500.0650-
17 Apr 20240.06500.06500.06500.06500.065039,728
16 Apr 20240.06300.06300.06300.06300.0630-
15 Apr 20240.06200.06300.06200.06300.063026,549
12 Apr 20240.06200.06300.06200.06300.063016,249
11 Apr 20240.06200.06200.06200.06200.06206,500
10 Apr 20240.06000.06000.06000.06000.06006,711
09 Apr 20240.06100.06100.06100.06100.061011,918
08 Apr 20240.06000.06100.06000.06100.06103,733
05 Apr 20240.06200.06500.06100.06100.0610115,171
04 Apr 20240.06500.06700.06000.06200.0620226,703
03 Apr 20240.06700.06700.05950.06700.0670199,896
02 Apr 20240.07500.07500.06600.06700.0670403,971
28 Mar 20240.07200.07200.07200.07200.0720-
27 Mar 20240.07500.07500.07200.07200.072048,194
26 Mar 20240.07400.07500.07400.07500.07507,905
25 Mar 20240.08000.08000.07200.07200.0720228,397
22 Mar 20240.08000.08000.08000.08000.080092,785
21 Mar 20240.07900.08100.07800.08100.081061,738
20 Mar 20240.08000.08000.07900.07900.079025,812
19 Mar 20240.08000.08000.08000.08000.080043,528
18 Mar 20240.08200.08200.07800.07800.0780270,080
15 Mar 20240.08300.08300.08100.08100.0810169,557
14 Mar 20240.08300.08300.08200.08200.0820169,907
13 Mar 20240.08500.08500.08300.08300.0830193,870
12 Mar 20240.08600.08600.08500.08500.0850175,465
11 Mar 20240.09000.09000.08600.08600.0860423,244
08 Mar 20240.09600.09600.09000.09000.0900467,596
07 Mar 20240.09600.11000.08900.09600.0960904,505
06 Mar 20240.08100.08100.08100.08100.0810158,005
05 Mar 20240.07800.08500.07800.08200.0820180,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...