Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

HMC Capital Limited (HMC.AX)

Compare
5.33
-0.66
(-11.02%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.695.785.305.335.332,990,892
Apr 4, 20255.695.785.305.335.333,030,277
Apr 3, 20255.956.035.745.995.991,943,990
Apr 2, 20255.966.125.826.116.112,900,456
Apr 1, 20256.206.205.956.016.013,457,504
Mar 31, 20256.416.546.236.236.231,260,833
Mar 28, 20256.576.616.486.616.611,212,300
Mar 27, 20256.806.806.536.676.671,537,468
Mar 26, 20256.977.016.766.846.842,557,962
Mar 25, 20257.217.236.886.966.963,206,488
Mar 24, 20257.237.287.147.237.23799,862
Mar 21, 20257.297.397.237.267.261,724,200
Mar 20, 20257.267.357.207.327.32868,552
Mar 19, 20257.227.367.147.207.20819,766
Mar 18, 20257.307.367.187.287.281,423,285
Mar 17, 20257.437.437.197.217.21807,843
Mar 14, 20257.127.417.127.377.37747,372
Mar 13, 20257.507.817.267.267.26781,217
Mar 12, 20257.317.437.137.367.361,642,754
Mar 11, 20257.937.967.247.347.343,958,355
Mar 10, 20258.218.228.048.138.13526,506
Mar 7, 20258.328.388.138.188.181,173,972
Mar 6, 20258.538.608.308.478.471,350,189
Mar 5, 20258.508.638.398.528.521,092,054
Mar 4, 20259.229.258.608.608.602,409,103
Mar 3, 20259.209.359.169.269.26556,409
Feb 28, 20259.629.659.059.149.142,492,177
Feb 27, 20259.689.769.529.579.57868,833
Feb 26, 20259.729.749.589.629.621,137,390
Feb 25, 2025 0.06 Dividend
Feb 25, 20259.769.849.609.749.741,010,147
Feb 24, 20259.8810.039.579.789.721,228,845
Feb 21, 202510.0310.189.879.879.811,229,167
Feb 20, 202510.4610.4810.0010.009.941,728,704
Feb 19, 202510.8010.9910.3110.4610.402,103,711
Feb 18, 202511.0711.4110.3610.8810.814,081,559
Feb 17, 20259.699.979.659.909.841,813,261
Feb 14, 20259.719.739.509.739.67905,510
Feb 13, 20259.659.719.529.569.50887,693
Feb 12, 20259.659.719.549.599.53644,138
Feb 11, 20259.539.789.529.629.56860,221
Feb 10, 20259.399.559.329.509.441,384,517
Feb 7, 20259.399.529.379.379.31394,515
Feb 6, 20259.409.519.359.429.36924,907
Feb 5, 20259.409.429.209.269.20538,734
Feb 4, 20259.429.429.209.319.25626,198
Feb 3, 20259.299.349.039.259.191,061,492
Jan 31, 20259.689.689.469.519.45947,897
Jan 30, 20259.289.489.259.439.37637,300
Jan 29, 20259.209.359.139.359.29858,137
Jan 28, 20259.089.108.829.109.042,021,621
Jan 24, 20259.409.569.399.459.39811,360
Jan 23, 20259.209.699.169.459.391,113,324
Jan 22, 20259.249.409.209.259.191,390,761
Jan 21, 20259.269.449.199.269.20723,198
Jan 20, 20259.279.319.079.079.01564,873
Jan 17, 20259.449.459.249.269.20532,429
Jan 16, 20259.659.659.329.389.32672,205
Jan 15, 20259.249.309.189.259.191,327,440
Jan 14, 20259.559.579.149.249.18971,460
Jan 13, 20259.489.559.359.409.34696,679
Jan 10, 20259.829.899.699.709.64535,994
Jan 9, 20259.709.819.509.819.75595,616
Jan 8, 20259.9410.059.669.719.651,384,200
Jan 7, 202510.0510.2010.0210.1310.07502,991
Jan 6, 202510.1410.189.9410.009.94385,979
Jan 3, 20259.889.979.839.959.89297,568
Jan 2, 20259.759.949.709.949.88510,590
Dec 31, 20249.869.959.829.869.80276,512
Dec 30, 202410.0310.159.849.959.89727,813
Dec 27, 202410.1810.2510.0610.1810.12356,058
Dec 24, 202410.2610.3010.0510.1610.10299,280
Dec 23, 202410.0010.359.9510.2010.14930,215
Dec 20, 20249.7010.069.669.949.884,093,918
Dec 19, 20249.429.699.349.629.564,417,839
Dec 18, 20249.9210.439.9010.0610.001,410,419
Dec 17, 20249.7510.149.7410.029.962,951,753
Dec 16, 202411.1511.229.739.739.676,265,513
Dec 13, 202411.9812.1411.1111.2711.203,426,525
Dec 12, 202412.0412.3911.7412.1512.08892,585
Dec 11, 202411.5611.7111.5511.7011.63858,379
Dec 10, 202412.2012.3511.5711.6111.541,177,657
Dec 9, 202412.3012.3912.2412.2812.20690,073
Dec 6, 202412.3512.4012.2212.3512.27843,660
Dec 5, 202412.2812.4712.2012.4012.32848,735
Dec 4, 202412.3312.4612.1612.1912.12784,444
Dec 3, 202412.5712.5712.2812.5112.43489,911
Dec 2, 202412.3512.5912.3212.4612.38683,691
Nov 29, 202412.4612.5612.3112.3312.25989,724
Nov 28, 202412.5312.6312.4612.5412.46946,761
Nov 27, 202412.5113.1612.3112.4512.372,106,629
Nov 26, 202412.2412.3812.1612.2712.19773,631
Nov 25, 202412.1212.2012.0312.2012.131,226,752
Nov 22, 202412.0012.0911.9012.0411.97785,787
Nov 21, 202411.8011.9911.6911.8911.821,325,368
Nov 20, 202411.7011.8311.6411.7311.66849,372
Nov 19, 202411.4811.8011.4511.6811.61446,576
Nov 18, 202411.4711.5511.2811.5011.43717,837
Nov 15, 202411.0911.5111.0911.4711.403,134,877
Nov 14, 202410.9511.1510.8611.1311.061,075,024
Nov 13, 202410.5810.8710.5710.8710.801,161,699
Nov 12, 202411.1511.2010.7910.7910.721,196,581
Nov 11, 202410.4910.8810.4710.8010.73851,789
Nov 8, 202410.4210.4610.3210.3810.32513,834
Nov 7, 202410.4210.5510.2410.3510.291,319,997
Nov 6, 202410.2710.279.9910.1010.04652,333
Nov 5, 202410.1510.159.9910.0710.01596,957
Nov 4, 202410.1810.3010.1210.1510.09781,688
Nov 1, 202410.1510.199.9510.1710.11720,191
Oct 31, 202410.2410.3510.1710.1710.112,614,691
Oct 30, 202410.2510.3510.1410.2310.171,331,016
Oct 29, 202410.3210.5810.1410.4010.341,246,843
Oct 28, 202410.3510.3610.0110.1310.071,065,281
Oct 25, 20249.5510.369.4510.3610.301,320,340
Oct 24, 20249.219.219.219.219.15-
Oct 23, 20249.209.289.119.219.15299,385
Oct 22, 20249.339.359.109.149.08688,266
Oct 21, 20249.409.499.259.399.33572,690
Oct 18, 20249.169.389.139.289.22359,252
Oct 17, 20249.119.229.059.159.09451,565
Oct 16, 20249.129.238.989.008.94544,763
Oct 15, 20248.969.178.969.179.111,290,951
Oct 14, 20248.968.968.858.928.87398,853
Oct 11, 20248.738.848.738.848.791,254,622
Oct 10, 20248.808.918.738.778.72539,609
Oct 9, 20248.668.778.658.748.69583,723
Oct 8, 20248.658.798.618.618.56679,804
Oct 7, 20248.578.658.488.608.55359,414
Oct 4, 20248.288.618.208.568.51733,910
Oct 3, 20248.278.468.178.368.311,094,125
Oct 2, 20248.248.288.078.168.11627,017
Oct 1, 20248.128.388.118.258.20780,361
Sep 30, 20247.958.257.928.208.151,851,374
Sep 27, 20247.827.907.807.907.85329,911
Sep 26, 20247.777.857.737.857.801,013,932
Sep 25, 20247.657.717.597.667.61622,305
Sep 24, 20247.627.717.627.647.591,219,474
Sep 23, 20247.807.957.637.657.60662,551
Sep 20, 20247.747.937.667.857.8018,992,252
Sep 19, 20247.627.767.627.707.653,536,216
Sep 18, 20248.048.087.747.807.752,661,869
Sep 17, 20248.288.398.028.068.011,968,525
Sep 16, 20248.068.167.958.098.041,431,446
Sep 13, 20248.138.337.998.037.981,303,427
Sep 12, 20247.848.047.778.047.992,132,337
Sep 11, 20247.928.007.787.847.791,503,979
Sep 10, 20247.988.027.887.927.871,081,289
Sep 9, 20248.048.067.787.937.881,774,443
Sep 6, 20248.318.508.288.308.251,508,775
Sep 5, 20248.358.408.298.318.261,130,598
Sep 4, 20248.508.508.288.328.27346,909
Sep 3, 20248.568.588.518.528.47327,721
Sep 2, 20248.398.598.338.578.52410,346
Aug 30, 20248.418.498.368.468.411,973,190
Aug 29, 20248.308.378.198.348.29803,623
Aug 28, 20248.148.358.078.318.26818,769
Aug 27, 2024 0.06 Dividend
Aug 27, 20248.158.248.108.148.09602,478
Aug 26, 20248.068.278.068.208.09464,419
Aug 23, 20248.078.137.988.007.89466,462
Aug 22, 20248.088.097.778.027.91876,711
Aug 21, 20247.747.917.597.807.701,234,836
Aug 20, 20248.208.207.977.987.87352,234
Aug 19, 20248.128.218.048.047.93376,784
Aug 16, 20248.108.168.048.107.99369,557
Aug 15, 20247.988.137.948.017.90540,497
Aug 14, 20247.918.027.857.937.82262,037
Aug 13, 20247.917.917.727.807.70969,649
Aug 12, 20247.877.887.737.797.69178,178
Aug 9, 20247.717.827.647.827.72279,029
Aug 8, 20247.587.657.447.587.48299,031
Aug 7, 20247.517.697.517.637.53281,303
Aug 6, 20247.487.657.417.537.43394,238
Aug 5, 20247.667.707.457.507.40568,907
Aug 2, 20247.857.857.717.807.70383,545
Aug 1, 20247.868.077.858.057.94568,179
Jul 31, 20247.767.847.657.757.651,288,086
Jul 30, 20247.747.827.637.727.62958,845
Jul 29, 20247.777.937.717.847.73362,657
Jul 26, 20247.717.827.667.817.71225,028
Jul 25, 20247.547.677.527.637.531,043,267
Jul 24, 20247.727.757.627.657.55465,539
Jul 23, 20247.677.787.647.777.67342,379
Jul 22, 20247.607.707.577.667.56385,871
Jul 19, 20247.497.677.497.657.55815,729
Jul 18, 20247.857.977.797.807.70690,694
Jul 17, 20247.827.897.717.847.73459,446
Jul 16, 20247.527.737.527.687.58333,196
Jul 15, 20247.427.507.317.487.38399,976
Jul 12, 20247.387.417.327.387.28428,306
Jul 11, 20247.357.377.217.237.13339,569
Jul 10, 20247.267.307.167.257.15382,907
Jul 9, 20247.327.397.217.247.14531,895
Jul 8, 20247.307.347.267.297.19344,781
Jul 5, 20247.257.267.167.257.15280,125
Jul 4, 20247.217.337.167.317.21576,820
Jul 3, 20247.017.196.997.147.04476,117
Jul 2, 20247.037.046.846.986.891,092,598
Jul 1, 20247.217.246.967.026.93770,411
Jun 28, 20247.377.377.157.217.111,117,275
Jun 27, 20247.277.367.207.327.222,085,312
Jun 26, 20247.367.447.307.357.251,004,070
Jun 25, 20247.407.517.407.487.38602,450
Jun 24, 20247.547.607.447.457.35417,803
Jun 21, 20247.357.507.287.427.321,442,559
Jun 20, 20247.427.447.367.417.31695,815
Jun 19, 20247.457.557.347.407.30821,734
Jun 18, 20247.467.527.427.427.32630,700
Jun 17, 20247.387.457.357.377.27727,833
Jun 14, 20247.457.467.357.397.29418,903
Jun 13, 20247.357.407.017.377.271,084,190
Jun 12, 20247.357.417.327.377.27598,860
Jun 11, 20247.317.457.297.357.251,168,997
Jun 7, 20247.497.567.327.497.39278,150
Jun 6, 20247.537.607.407.507.40576,543
Jun 5, 20247.307.497.287.477.37482,225
Jun 4, 20247.227.327.227.287.18382,612
Jun 3, 20247.227.267.167.237.13422,781
May 31, 20247.307.307.097.207.101,582,344
May 30, 20247.007.257.007.207.10683,197
May 29, 20247.027.237.027.167.06893,699
May 28, 20247.377.517.087.117.012,085,277
May 27, 20247.057.497.047.257.154,327,910
May 24, 20246.926.926.926.926.83-
May 23, 20246.946.976.816.926.83470,902
May 22, 20247.037.117.017.056.96238,675
May 21, 20247.007.096.987.026.93529,357
May 20, 20247.007.046.967.036.94242,982
May 17, 20247.007.076.966.996.90573,014
May 16, 20247.147.257.137.197.091,506,023
May 15, 20246.966.986.916.986.89284,455
May 14, 20246.876.916.836.896.80290,348
May 13, 20247.027.046.806.886.79364,596
May 10, 20246.877.036.867.006.91276,792
May 9, 20247.017.036.846.876.78739,380
May 8, 20246.967.066.907.006.911,052,607
May 7, 20246.937.136.816.906.81841,996
May 6, 20246.576.576.446.466.37317,975
May 3, 20246.456.726.446.496.40644,412
May 2, 20246.256.486.256.416.32388,248
May 1, 20246.276.326.236.266.18481,902
Apr 30, 20246.326.416.286.416.32276,631
Apr 29, 20246.206.366.206.366.27328,416
Apr 26, 20246.156.196.116.146.06424,842
Apr 24, 20246.246.286.226.266.18326,226
Apr 23, 20246.236.436.146.176.09439,538
Apr 22, 20246.186.196.106.196.11520,061
Apr 19, 20246.016.145.976.086.00627,997
Apr 18, 20246.206.266.176.206.12244,597
Apr 17, 20246.316.366.186.186.10415,246
Apr 16, 20246.436.436.246.266.181,370,371
Apr 15, 20246.556.566.456.476.38325,011
Apr 12, 20246.696.716.556.556.46253,749
Apr 11, 20246.606.776.576.716.62484,467
Apr 10, 20246.816.876.756.816.72184,264
Apr 9, 20246.736.756.656.756.66194,262
Apr 8, 20246.686.776.656.716.62344,998
Apr 5, 20246.736.796.706.726.63389,880
Apr 4, 20246.666.816.666.776.68435,074

Related Tickers

ABG.AX Abacus Group
1.0900
-2.68%
 
SGP.AX Stockland
5.02
+0.20%
 
CLW.AX Charter Hall Long WALE REIT
3.6800
-1.08%
 
APW.AX Aims Property Securities Fund
2.4100
0.00%
 
FPP.AX Fat Prophets Global Property Fund
0.9200
0.00%
 
WOT.AX WOTSO Property
0.5500
-0.90%
 
TOT.AX 360 Capital REIT
0.3800
0.00%
 
CNI.AX Centuria Capital Group
1.6000
-1.84%
 
MGR.AX Mirvac Group
2.1300
0.00%
 
KPG.NZ Kiwi Property Group Limited
0.8650
-2.81%