ASX - Delayed Quote AUD

The Hydration Pharmaceuticals Company Limited (HPC.AX)

0.0100

0.0000

(0.00%)

At close: May 20 at 10:04:17 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	36,669
May 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	367,887
May 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	31,659
May 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 14, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	150,491
May 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	292,714
May 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	110,709
May 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
May 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	52,933
May 2, 2025	0.0090	0.0110	0.0080	0.0110	0.0110	2,464,103
May 1, 2025	0.0100	0.0110	0.0080	0.0080	0.0080	1,971,582
Apr 30, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	345,403
Apr 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 28, 2025	0.0110	0.0110	0.0090	0.0090	0.0090	608,707
Apr 24, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	169,682
Apr 23, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	181,888
Apr 22, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	1,820,005
Apr 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 16, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	54,068
Apr 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	389,325
Apr 14, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	742,378
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	687,109
Apr 7, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	1,332,214
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	252,893
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	148,900
Mar 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 24, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	144,175
Mar 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
Mar 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	95,174
Mar 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	65,000
Mar 18, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	355,985
Mar 17, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	226,980
Mar 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 7, 2025	0.0100	0.0100	0.0070	0.0090	0.0090	1,173,946
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	40,939
Mar 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Feb 28, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	231,593
Feb 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	72,301
Feb 26, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	2,510,466
Feb 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	5,330
Feb 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	60,975
Feb 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	120,104
Feb 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	18,100
Feb 13, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	159,136
Feb 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	57,727
Feb 11, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	945,003
Feb 10, 2025	0.0140	0.0140	0.0120	0.0120	0.0120	388,444
Feb 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	136,090
Feb 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 5, 2025	0.0120	0.0150	0.0120	0.0150	0.0150	1,358,513
Feb 4, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	219,066
Feb 3, 2025	0.0130	0.0140	0.0110	0.0120	0.0120	3,584,750
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	266,284
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 24, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	465,144
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	66,550
Jan 22, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 21, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	245,624
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	25,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	246
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	65,653
Jan 3, 2025	0.0200	0.0200	0.0180	0.0200	0.0200	241,662
Jan 2, 2025	0.0180	0.0190	0.0160	0.0190	0.0190	434,588
Dec 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	200,000
Dec 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	333
Dec 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
Dec 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	24,813
Dec 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 10, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	333,863
Dec 9, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	2,191,338
Dec 6, 2024	0.0190	0.0210	0.0170	0.0170	0.0170	618,300
Dec 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	130,029
Dec 4, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	279,183
Dec 3, 2024	0.0180	0.0210	0.0180	0.0200	0.0200	1,600,787
Dec 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,820
Nov 29, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	86,606
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	101,605
Nov 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Nov 15, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	800,000
Nov 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	33,207
Nov 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 7, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	762,262
Nov 6, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	125,000
Nov 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	358,995
Nov 4, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	1,071,649
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	371,019
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	275,000
Oct 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	32,185
Oct 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	85,367
Oct 22, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	299,094
Oct 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,745
Oct 17, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	200,298
Oct 16, 2024	0.0190	0.0210	0.0180	0.0180	0.0180	1,946,371
Oct 15, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,300,873
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 11, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	1,083,735
Oct 10, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	544,966
Oct 9, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	680,780
Oct 8, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	338,295
Oct 7, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	451,904
Oct 4, 2024	0.0290	0.0290	0.0230	0.0230	0.0230	367,648
Oct 3, 2024	0.0260	0.0350	0.0260	0.0260	0.0260	2,753,483
Oct 2, 2024	0.0150	0.0230	0.0150	0.0230	0.0230	1,538,503
Oct 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 10, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	141,000
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,833
Sep 6, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	44,818
Sep 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Aug 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	126,521
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	68,965
Aug 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
Aug 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	257,688
Aug 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	108
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	52,189
Jul 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	21,807
Jul 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	167,192
Jul 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,344
Jul 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	103,448
Jun 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	66,678
Jun 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	203,346
Jun 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	249,875
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,665
Jun 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	23,366
Jun 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,958
Jun 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	119,125
Jun 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 17, 2024	0.0090	0.0130	0.0090	0.0130	0.0130	248,928
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	252,072
Jun 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,160
Jun 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 6, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	620,690
Jun 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	373,374
Jun 4, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	527,736
Jun 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,542,414
May 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	750,540
May 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	99,687
May 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,795,712
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	899,794
May 27, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	592,640
May 24, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	409,837
May 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	599,181
May 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	448,418
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	339,316

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Hydration Pharmaceuticals Company Limited (HPC.AX)