Australia markets open in 2 hours 11 minutes

Harmony AUD (ONE3945-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.019387+0.000810 (+4.36%)
As of 08:46PM UTC. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20240.0186300.0198570.0187390.0193870.0193877,563,680
06 Oct 20240.0182000.0182730.0173830.0177540.0177543,725,716
05 Oct 20240.0170050.0182080.0169030.0182000.0182005,622,164
04 Oct 20240.0173610.0177820.0164590.0170050.0170056,382,390
03 Oct 20240.0176720.0184460.0168990.0173620.0173628,167,498
02 Oct 20240.0194790.0203980.0176930.0176720.01767210,070,972
01 Oct 20240.0212350.0213250.0193290.0194790.0194798,158,827
30 Sept 20240.0211930.0216740.0205290.0212350.0212355,287,568
29 Sept 20240.0218100.0221960.0207640.0211930.0211936,706,683
28 Sept 20240.0209710.0220030.0209520.0218100.0218107,079,494
27 Sept 20240.0205080.0215850.0202350.0209710.0209719,281,906
26 Sept 20240.0206680.0212660.0204160.0205080.0205086,960,254
25 Sept 20240.0207210.0208440.0200520.0206680.0206686,899,752
24 Sept 20240.0200570.0210240.0197720.0207210.0207218,618,823
23 Sept 20240.0206960.0207000.0193130.0200570.0200575,949,876
22 Sept 20240.0197470.0212690.0193760.0206960.0206968,572,755
21 Sept 20240.0188330.0199470.0186170.0197470.0197476,541,206
20 Sept 20240.0182500.0192510.0182500.0188330.0188337,240,974
19 Sept 20240.0176910.0182510.0168390.0182500.0182506,990,229
18 Sept 20240.0169050.0177320.0167290.0176910.0176915,889,454
17 Sept 20240.0173940.0175180.0166210.0169050.0169057,304,611
16 Sept 20240.0189320.0190160.0173120.0173940.0173947,287,041
15 Sept 20240.0183800.0190810.0183560.0189320.0189325,799,129
14 Sept 20240.0178660.0187190.0174910.0183800.0183807,156,555
13 Sept 20240.0172120.0179380.0171950.0178660.0178664,756,687
12 Sept 20240.0176700.0178700.0169820.0172120.0172125,206,497
11 Sept 20240.0176550.0178940.0172130.0176700.0176705,536,055
10 Sept 20240.0164440.0178420.0164440.0176550.0176556,850,574
09 Sept 20240.0159770.0165950.0158880.0164440.0164444,180,780
08 Sept 20240.0157060.0163580.0155460.0159770.0159773,834,110
07 Sept 20240.0161730.0163820.0152340.0157060.0157066,733,244
06 Sept 20240.0165750.0166650.0159530.0161730.0161734,996,638
05 Sept 20240.0160150.0170170.0153990.0165750.0165756,631,554
04 Sept 20240.0167770.0170280.0160150.0160150.0160155,173,308
03 Sept 20240.0154360.0168580.0153940.0167770.0167777,272,330
02 Sept 20240.0161570.0162790.0153220.0154360.0154364,797,102
01 Sept 20240.0167490.0167510.0160080.0161570.0161576,281,228
31 Aug 20240.0170790.0173020.0160200.0167490.0167497,008,619
30 Aug 20240.0177900.0182430.0168630.0170790.0170795,356,407
29 Aug 20240.0178770.0186730.0174060.0177900.0177906,910,745
28 Aug 20240.0189960.0194560.0175460.0178770.0178777,253,943
27 Aug 20240.0203050.0203810.0188280.0189960.0189968,066,854
26 Aug 20240.0203030.0214970.0194320.0203050.02030517,132,092
25 Aug 20240.0195960.0207870.0193460.0203030.0203039,520,771
24 Aug 20240.0180480.0197610.0180190.0195960.0195968,902,774
23 Aug 20240.0177340.0181650.0175470.0180480.0180485,622,236
22 Aug 20240.0166980.0180380.0166320.0177340.0177348,845,023
21 Aug 20240.0163330.0168770.0160940.0166980.0166985,543,304
20 Aug 20240.0162980.0163370.0158320.0163330.0163335,549,524
19 Aug 20240.0157170.0167630.0153910.0162980.0162986,612,500
18 Aug 20240.0154980.0157390.0153410.0157170.0157174,134,031
17 Aug 20240.0157290.0160820.0152480.0154980.0154985,944,144
16 Aug 20240.0165450.0168380.0154650.0157290.0157295,272,081
15 Aug 20240.0169070.0170270.0162280.0165450.0165455,070,325
14 Aug 20240.0169590.0171070.0164910.0169070.0169075,198,833
13 Aug 20240.0158390.0171020.0158370.0169590.0169596,861,576
12 Aug 20240.0171030.0172200.0157520.0158390.0158394,882,856
11 Aug 20240.0167190.0172740.0165040.0171030.0171034,697,283
10 Aug 20240.0172870.0172940.0161550.0167190.0167196,627,124
09 Aug 20240.0156670.0173420.0153580.0172870.0172877,844,787
08 Aug 20240.0161050.0165540.0154080.0156670.0156678,343,482
07 Aug 20240.0153700.0164280.0153550.0161050.0161058,674,854
06 Aug 20240.0163620.0165170.0134980.0153700.01537041,823,804
05 Aug 20240.0174710.0179650.0161280.0163620.0163628,784,739
04 Aug 20240.0186370.0188420.0171920.0174710.0174717,492,813
03 Aug 20240.0202630.0203180.0185120.0186370.0186378,063,701
02 Aug 20240.0200450.0202600.0186600.0202630.02026310,435,101
01 Aug 20240.0208150.0213780.0200170.0200450.0200456,896,094
31 July 20240.0219590.0222460.0204510.0208150.0208156,445,975
30 July 20240.0212470.0226290.0212130.0219590.0219598,014,849
29 July 20240.0223000.0223010.0210620.0212470.0212475,805,171
28 July 20240.0217240.0226680.0215040.0223000.0223008,316,497
27 July 20240.0206420.0217930.0204840.0217240.0217246,715,028
26 July 20240.0208180.0209200.0196670.0206420.0206427,812,687
25 July 20240.0218840.0220910.0206190.0208180.0208186,203,819
24 July 20240.0223440.0229680.0216040.0218850.0218856,192,805
23 July 20240.0234410.0236280.0222390.0223440.0223445,870,119
22 July 20240.0232000.0235770.0219300.0234410.0234416,871,363
21 July 20240.0235310.0235330.0226210.0232000.0232005,423,012
20 July 20240.0223480.0235350.0218930.0235310.0235316,341,189
19 July 20240.0227790.0235640.0222070.0223470.0223477,273,886
18 July 20240.0218660.0235670.0218300.0227730.02277310,416,065
17 July 20240.0220610.0222290.0209440.0218610.0218618,095,957
16 July 20240.0207280.0220720.0207280.0220650.0220657,593,032
15 July 20240.0200390.0209790.0197460.0207240.0207246,354,914
14 July 20240.0199840.0202630.0196180.0200380.0200384,793,435
13 July 20240.0195650.0200250.0191630.0199860.0199865,224,770
12 July 20240.0195620.0202370.0192840.0195650.0195655,989,539
11 July 20240.0195290.0201400.0192010.0195640.0195644,416,538
10 July 20240.0185440.0196540.0184780.0195300.0195306,589,379
09 July 20240.0181240.0193730.0172850.0185450.0185457,575,692
08 July 20240.0194520.0194630.0180400.0181300.0181305,360,301
07 July 20240.0177270.0197000.0176760.0194500.0194506,456,023
06 July 20240.0178780.0179400.0159430.0177270.01772716,280,321
05 July 20240.0200270.0200560.0178510.0178790.0178798,499,899
04 July 20240.0216150.0218190.0198760.0200280.0200286,968,974
03 July 20240.0217120.0218070.0212210.0216140.0216145,161,785
02 July 20240.0222530.0226490.0216290.0217130.0217135,892,434
01 July 20240.0212210.0222840.0208410.0222530.0222535,858,271
30 June 20240.0217600.0220820.0210930.0212200.0212204,035,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...