Hyperion Global Growth Companies Fund (HYGG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:53PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9300 | 4.9500 | 4.9100 | 4.9300 | 4.9300 | 88,878 |
| 20 May 2024 | 4.9000 | 4.9100 | 4.8800 | 4.8800 | 4.8800 | 119,904 |
| 17 May 2024 | 4.8900 | 4.9000 | 4.8700 | 4.8700 | 4.8700 | 87,772 |
| 16 May 2024 | 4.8800 | 4.9100 | 4.8700 | 4.9000 | 4.9000 | 238,234 |
| 15 May 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8400 | 4.8400 | 112,014 |
| 14 May 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 114,622 |
| 13 May 2024 | 4.8700 | 4.8800 | 4.8500 | 4.8600 | 4.8600 | 180,330 |
| 10 May 2024 | 4.8800 | 4.8900 | 4.8600 | 4.8800 | 4.8800 | 108,067 |
| 09 May 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | 78,488 |
| 08 May 2024 | 4.9100 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 87,623 |
| 07 May 2024 | 4.9300 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 166,449 |
| 06 May 2024 | 4.8600 | 4.8700 | 4.8500 | 4.8700 | 4.8700 | 125,129 |
| 03 May 2024 | 4.8300 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 96,070 |
| 02 May 2024 | 4.8100 | 4.8200 | 4.7900 | 4.7900 | 4.7900 | 180,986 |
| 01 May 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 93,475 |
| 30 Apr 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9400 | 4.9400 | 278,875 |
| 29 Apr 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8600 | 4.8600 | 264,413 |
| 26 Apr 2024 | 4.8700 | 4.8800 | 4.8500 | 4.8600 | 4.8600 | 847,848 |
| 24 Apr 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8600 | 4.8600 | 70,954 |
| 23 Apr 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7400 | 4.7400 | 171,412 |
| 22 Apr 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7800 | 4.7800 | 202,826 |
| 19 Apr 2024 | 4.8600 | 4.8600 | 4.7900 | 4.8100 | 4.8100 | 327,367 |
| 18 Apr 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 152,106 |
| 17 Apr 2024 | 4.9700 | 4.9900 | 4.9700 | 4.9700 | 4.9700 | 126,922 |
| 16 Apr 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9400 | 4.9400 | 239,067 |
| 15 Apr 2024 | 5.0700 | 5.0900 | 5.0500 | 5.0500 | 5.0500 | 182,239 |
| 12 Apr 2024 | 5.0800 | 5.1100 | 5.0800 | 5.1000 | 5.1000 | 108,932 |
| 11 Apr 2024 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 5.0500 | 91,383 |
| 10 Apr 2024 | 5.0300 | 5.0400 | 5.0200 | 5.0200 | 5.0200 | 165,511 |
| 09 Apr 2024 | 5.0300 | 5.0500 | 5.0100 | 5.0100 | 5.0100 | 174,298 |
| 08 Apr 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0200 | 5.0200 | 167,087 |
| 05 Apr 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 136,781 |
| 04 Apr 2024 | 5.0000 | 5.0200 | 4.9900 | 5.0100 | 5.0100 | 164,471 |
| 03 Apr 2024 | 5.0100 | 5.0100 | 4.9700 | 4.9700 | 4.9700 | 116,915 |
| 02 Apr 2024 | 5.0700 | 5.0900 | 5.0600 | 5.0800 | 5.0800 | 152,357 |
| 28 Mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 5.0700 | 281,892 |
| 27 Mar 2024 | 5.0900 | 5.1100 | 5.0900 | 5.1100 | 5.1100 | 259,994 |
| 26 Mar 2024 | 5.0700 | 5.0700 | 5.0500 | 5.0600 | 5.0600 | 136,721 |
| 25 Mar 2024 | 5.0800 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 282,472 |
| 22 Mar 2024 | 5.0700 | 5.1100 | 5.0600 | 5.0900 | 5.0900 | 355,093 |
| 21 Mar 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0400 | 5.0400 | 350,766 |
| 20 Mar 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9900 | 4.9900 | 62,179 |
| 19 Mar 2024 | 4.9400 | 4.9900 | 4.9400 | 4.9800 | 4.9800 | 221,520 |
| 18 Mar 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 61,791 |
| 15 Mar 2024 | 4.9900 | 4.9900 | 4.9500 | 4.9500 | 4.9500 | 252,226 |
| 14 Mar 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9700 | 4.9700 | 119,203 |
| 13 Mar 2024 | 4.9900 | 5.0000 | 4.9700 | 4.9800 | 4.9800 | 254,317 |
| 12 Mar 2024 | 4.9300 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 238,384 |
| 11 Mar 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 123,059 |
| 08 Mar 2024 | 4.9700 | 4.9900 | 4.9600 | 4.9900 | 4.9900 | 144,463 |
| 07 Mar 2024 | 4.9300 | 4.9600 | 4.8900 | 4.9000 | 4.9000 | 212,216 |
| 06 Mar 2024 | 4.9900 | 4.9900 | 4.9500 | 4.9600 | 4.9600 | 264,162 |
| 05 Mar 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0600 | 5.0600 | 394,304 |
| 04 Mar 2024 | 5.1600 | 5.1700 | 5.1400 | 5.1700 | 5.1700 | 228,635 |
| 01 Mar 2024 | 5.1300 | 5.1500 | 5.1200 | 5.1500 | 5.1500 | 150,689 |
| 29 Feb 2024 | 5.0700 | 5.1000 | 5.0600 | 5.0900 | 5.0900 | 231,217 |
| 28 Feb 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0600 | 5.0600 | 154,043 |
| 27 Feb 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0300 | 5.0300 | 673,763 |
| 26 Feb 2024 | 5.0100 | 5.0500 | 5.0100 | 5.0400 | 5.0400 | 261,188 |
| 23 Feb 2024 | 5.0000 | 5.0200 | 4.9900 | 5.0100 | 5.0100 | 755,103 |
| 22 Feb 2024 | 4.9100 | 4.9600 | 4.9100 | 4.9400 | 4.9400 | 231,436 |
| 21 Feb 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 244,134 |
| 20 Feb 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9400 | 4.9400 | 255,481 |
| 19 Feb 2024 | 4.9700 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 98,345 |
| 16 Feb 2024 | 5.0400 | 5.0500 | 5.0200 | 5.0300 | 5.0300 | 396,557 |
| 15 Feb 2024 | 4.9900 | 5.0100 | 4.9800 | 5.0000 | 5.0000 | 256,106 |
| 14 Feb 2024 | 4.9300 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 159,402 |
| 13 Feb 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | 428,504 |
| 12 Feb 2024 | 5.0200 | 5.0400 | 5.0100 | 5.0100 | 5.0100 | 297,967 |
| 09 Feb 2024 | 4.9800 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 404,255 |
| 08 Feb 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9300 | 4.9300 | 639,414 |
| 07 Feb 2024 | 4.8500 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 330,153 |
| 06 Feb 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 688,062 |
| 05 Feb 2024 | 4.8400 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 798,809 |
| 02 Feb 2024 | 4.7000 | 4.7500 | 4.6700 | 4.7200 | 4.7200 | 1,336,853 |
| 01 Feb 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6700 | 4.6700 | 448,458 |
| 31 Jan 2024 | 4.6900 | 4.7100 | 4.6700 | 4.6900 | 4.6900 | 435,247 |
| 30 Jan 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | 4.7300 | 280,486 |
| 29 Jan 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6400 | 4.6400 | 119,559 |
| 25 Jan 2024 | 4.6300 | 4.6600 | 4.6300 | 4.6400 | 4.6400 | 440,956 |
| 24 Jan 2024 | 4.6500 | 4.6600 | 4.6300 | 4.6600 | 4.6600 | 189,960 |
| 23 Jan 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 188,812 |
| 22 Jan 2024 | 4.5900 | 4.6500 | 4.5900 | 4.6400 | 4.6400 | 316,024 |
| 19 Jan 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5700 | 4.5700 | 133,604 |
| 18 Jan 2024 | 4.5300 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 213,221 |
| 17 Jan 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5100 | 4.5100 | 142,503 |
| 16 Jan 2024 | 4.4900 | 4.5100 | 4.4900 | 4.5100 | 4.5100 | 141,361 |
| 15 Jan 2024 | 4.4900 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | 65,135 |
| 12 Jan 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4700 | 4.4700 | 51,713 |
| 11 Jan 2024 | 4.4700 | 4.4900 | 4.4700 | 4.4700 | 4.4700 | 282,847 |
| 10 Jan 2024 | 4.4400 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 180,041 |
| 09 Jan 2024 | 4.4300 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 188,628 |
| 08 Jan 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3400 | 4.3400 | 72,814 |
| 05 Jan 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 150,029 |
| 04 Jan 2024 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 101,513 |
| 03 Jan 2024 | 4.4100 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 226,815 |
| 02 Jan 2024 | 4.4500 | 4.4600 | 4.4400 | 4.4500 | 4.4500 | 32,146 |
| 29 Dec 2023 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | 4.4500 | 26,925 |
| 28 Dec 2023 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | 78,496 |
| 27 Dec 2023 | 4.4800 | 4.4900 | 4.4600 | 4.4600 | 4.4600 | 63,105 |
| *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.