Australia markets close in 3 hours 9 minutes

Heavy Minerals Limited (HVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550-0.0010 (-1.79%)
As of 11:48AM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.05600.05600.05500.05500.0550124,578
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
04 Mar 20240.07800.07800.07700.07700.077026,575
01 Mar 20240.07800.07800.07800.07800.0780-
29 Feb 20240.08200.08200.07800.07800.0780154,724
28 Feb 20240.07800.08200.07800.08200.082069,036
27 Feb 20240.07800.07800.07800.07800.078019,598
26 Feb 20240.07800.07800.07800.07800.078012,808
23 Feb 20240.07500.07600.07500.07600.076085,000
22 Feb 20240.07700.07700.07700.07700.07706,773
21 Feb 20240.07500.07600.07500.07500.075097,000
20 Feb 20240.07700.07700.07600.07600.0760119,798
19 Feb 20240.07700.07700.07700.07700.077015,250
16 Feb 20240.07800.07800.07700.07800.078024,509
15 Feb 20240.08100.08100.07500.07500.0750392,651
14 Feb 20240.09000.09000.08100.08100.0810108,434
13 Feb 20240.09800.09800.09800.09800.0980-
12 Feb 20240.09800.09800.09800.09800.0980-
09 Feb 20240.09400.09800.09400.09800.098015,000
08 Feb 20240.09000.09000.09000.09000.0900-
07 Feb 20240.09000.09000.09000.09000.090010,018
06 Feb 20240.09000.09000.09000.09000.0900-
05 Feb 20240.09200.09200.09000.09000.090053,279
02 Feb 20240.09200.09200.09200.09200.092015,000
01 Feb 20240.09200.09200.09200.09200.0920634
31 Jan 20240.09200.09200.09200.09200.09204,931
30 Jan 20240.09900.09900.09900.09900.09905,693
29 Jan 20240.10000.10000.10000.10000.100050,104
25 Jan 20240.09900.09900.09900.09900.099014,000
24 Jan 20240.09100.09100.09100.09100.0910-
23 Jan 20240.09500.09500.09100.09100.0910117,686
22 Jan 20240.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...