Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Heavy Minerals Limited (HVY.AX)

Compare
0.2200
-0.0100
(-4.35%)
At close: 2:50:00 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.23500.23500.22000.22000.2200148,710
Apr 14, 20250.23000.23000.23000.23000.230010,000
Apr 11, 20250.21000.23500.21000.21500.215056,186
Apr 10, 20250.22500.23500.20500.21000.2100164,634
Apr 9, 20250.23500.23500.22500.22500.225046,717
Apr 8, 20250.23000.24000.23000.24000.240051,480
Apr 7, 20250.24500.25000.23500.23500.2350163,674
Apr 4, 20250.25500.25500.24500.24500.245043,575
Apr 3, 20250.25500.25500.25500.25500.255024,269
Apr 2, 20250.26000.26000.25000.25000.25007,699
Apr 1, 20250.25500.26000.25500.25500.255026,503
Mar 31, 20250.27000.27000.25500.25500.255084,926
Mar 28, 20250.26500.27500.26500.27000.270079,013
Mar 27, 20250.26500.27000.25000.26500.2650115,680
Mar 26, 20250.26500.26500.26500.26500.265016,943
Mar 25, 20250.27000.27000.26500.27000.27003,020
Mar 24, 20250.25000.26000.25000.26000.260049,917
Mar 21, 20250.26000.26000.25000.25500.255046,986
Mar 20, 20250.25500.25500.25000.25500.255073,431
Mar 19, 20250.27000.27000.25000.25000.2500115,126
Mar 18, 20250.27000.27000.27000.27000.270023,092
Mar 17, 20250.27000.28000.27000.27500.275077,769
Mar 14, 20250.27000.27000.27000.27000.27003,007
Mar 13, 20250.24500.28000.24000.28000.2800114,692
Mar 12, 20250.24500.25500.24500.25500.255034,004
Mar 11, 20250.26000.26000.25000.25000.250023,797
Mar 10, 20250.25500.26000.25500.26000.260049,225
Mar 7, 20250.25500.25500.19750.24500.2450520,921
Mar 6, 20250.26500.27000.25500.27000.270095,402
Mar 5, 20250.26500.26500.25500.25500.2550238,246
Mar 4, 20250.27500.27500.25500.26500.2650128,345
Mar 3, 20250.30000.33000.27000.27500.27501,412,954
Feb 28, 20250.26000.32000.26000.29500.2950318,058
Feb 27, 20250.26000.26000.25000.25500.2550135,753
Feb 26, 20250.25000.26500.25000.26000.2600246,639
Feb 25, 20250.23000.24500.23000.24500.2450165,352
Feb 24, 20250.23000.24500.23000.23000.2300229,362
Feb 21, 20250.23000.24500.20500.23000.2300315,592
Feb 20, 20250.22000.23000.21750.23000.2300137,379
Feb 19, 20250.22500.22500.21500.21500.215092,481
Feb 18, 20250.23000.23000.22000.22000.220039,821
Feb 17, 20250.24000.24000.22000.24000.2400107,268
Feb 14, 20250.23500.23500.23000.23500.235076,822
Feb 13, 20250.23500.23500.22000.23500.2350177,434
Feb 12, 20250.22500.23000.21000.21000.2100182,305
Feb 11, 20250.21000.21000.21000.21000.2100105,119
Feb 10, 20250.18500.22000.18500.20000.2000397,605
Feb 7, 20250.17500.18500.17500.18500.185014,200
Feb 6, 20250.18500.18500.17500.17500.17506,460
Feb 5, 20250.17500.18500.17500.18500.185045,541
Feb 4, 20250.17500.18000.17000.18000.180096,538
Feb 3, 20250.17000.17500.16500.17500.175037,491
Jan 31, 20250.16500.16500.16500.16500.165049
Jan 30, 20250.17000.17500.17000.17000.1700119,323
Jan 29, 20250.17000.18000.17000.17000.170090,518
Jan 28, 20250.18500.18500.16000.16500.165080,436
Jan 24, 20250.18500.18500.18000.18000.18004,830
Jan 23, 20250.18500.18500.18000.18000.180010,224
Jan 22, 20250.17500.18000.17500.18000.180014,064
Jan 21, 20250.18500.18500.17500.18000.180060,792
Jan 20, 20250.18000.18500.18000.18500.185091,561
Jan 17, 20250.15000.18000.15000.17500.1750344,912
Jan 16, 20250.15000.15000.15000.15000.1500106,568
Jan 15, 20250.14500.15000.14500.15000.1500142,191
Jan 14, 20250.13500.14500.13500.14500.145094,255
Jan 13, 20250.13000.13500.13000.13500.1350137,333
Jan 10, 20250.13500.13500.13000.13500.1350167,648
Jan 9, 20250.12500.13500.12500.13500.1350337,180
Jan 8, 20250.11500.11500.11500.11500.1150230
Jan 7, 20250.11500.11500.11500.11500.115035,428
Jan 6, 20250.12500.12500.12500.12500.12504,000
Jan 3, 20250.11500.11500.11000.11500.1150122,355
Jan 2, 20250.11000.11500.11000.11500.11504,098
Dec 31, 20240.11000.11500.11000.11500.11507,138
Dec 30, 20240.11500.11500.11500.11500.11508,089
Dec 27, 20240.11500.12000.11000.12000.120078,027
Dec 24, 20240.12500.12500.12500.12500.1250-
Dec 23, 20240.12500.12500.12500.12500.1250-
Dec 20, 20240.12500.12500.12500.12500.1250-
Dec 19, 20240.12500.12500.12500.12500.1250-
Dec 18, 20240.11500.12500.11000.12500.1250105,891
Dec 17, 20240.12000.12000.12000.12000.12006,827
Dec 16, 20240.12000.12000.12000.12000.1200-
Dec 13, 20240.12000.12000.12000.12000.1200720
Dec 12, 20240.12000.12000.12000.12000.1200-
Dec 11, 20240.12000.12000.12000.12000.120046,151
Dec 10, 20240.12500.12500.12000.12000.120014,141
Dec 9, 20240.13000.13000.13000.13000.1300-
Dec 6, 20240.13000.13000.13000.13000.1300-
Dec 5, 20240.13000.13000.13000.13000.1300-
Dec 4, 20240.13000.13000.13000.13000.13004,500
Dec 3, 20240.12000.12000.12000.12000.120011,488
Dec 2, 20240.12500.13000.11000.11000.110029,217
Nov 29, 20240.12000.12000.12000.12000.120028,546
Nov 28, 20240.12000.12000.11000.11000.110018,254
Nov 27, 20240.12000.12000.12000.12000.1200495
Nov 26, 20240.12000.12000.12000.12000.12004,000
Nov 25, 20240.11500.11500.11000.11000.1100187,308
Nov 22, 20240.11500.11500.11500.11500.11508,915
Nov 21, 20240.11500.11500.11500.11500.115030,000
Nov 20, 20240.12500.13000.11500.11500.115063,161
Nov 19, 20240.12500.12500.12500.12500.1250-
Nov 18, 20240.12000.12500.12000.12500.125075,860
Nov 15, 20240.11500.11500.11500.11500.115047,154
Nov 14, 20240.11500.11500.11500.11500.115032,257
Nov 13, 20240.11000.11000.11000.11000.1100-
Nov 12, 20240.11000.11000.11000.11000.110071,342
Nov 11, 20240.12000.12000.12000.12000.1200-
Nov 8, 20240.12000.12000.12000.12000.120033,000
Nov 7, 20240.12000.12000.11000.12000.1200258,002
Nov 6, 20240.11000.11000.11000.11000.11009,485
Nov 5, 20240.11500.11500.11500.11500.1150-
Nov 4, 20240.11500.11500.11500.11500.11507
Nov 1, 20240.11000.11000.11000.11000.110010,000
Oct 31, 20240.11000.11000.11000.11000.110028,150
Oct 30, 20240.11000.11500.11000.11500.115075,113
Oct 29, 20240.11000.11250.11000.11000.110028,053
Oct 28, 20240.11000.11000.11000.11000.1100-
Oct 25, 20240.11000.11000.11000.11000.110022,335
Oct 24, 20240.11000.11500.11000.11500.115067,181
Oct 23, 20240.12000.12000.12000.12000.12004,550
Oct 22, 20240.11500.12000.11500.12000.120014,755
Oct 21, 20240.12000.12000.12000.12000.120012,500
Oct 18, 20240.12000.12000.12000.12000.1200-
Oct 17, 20240.12000.12000.12000.12000.120080,230
Oct 16, 20240.12000.13000.12000.12000.1200223,134
Oct 15, 20240.12500.12500.12000.12000.120041,156
Oct 14, 20240.12000.12000.12000.12000.120022,315
Oct 11, 20240.13000.13000.13000.13000.130043,660
Oct 10, 20240.12500.12500.12500.12500.125023,859
Oct 9, 20240.13000.13000.12000.12000.1200129,021
Oct 8, 20240.13500.13500.13500.13500.1350251,657
Oct 7, 20240.12000.14000.12000.12750.1275305,176
Oct 4, 20240.09000.10500.09000.10500.105075,460
Oct 3, 20240.09100.09100.09000.09000.0900126,307
Oct 2, 20240.09200.09200.08800.08800.088034,622
Oct 1, 20240.08900.09000.08800.08900.089057,636
Sep 30, 20240.09300.09300.09200.09300.093028,000
Sep 27, 20240.09500.09500.09000.09500.095095,000
Sep 26, 20240.09000.09000.09000.09000.0900-
Sep 25, 20240.09000.09000.09000.09000.0900-
Sep 24, 20240.09300.09300.09000.09000.090059,693
Sep 23, 20240.09300.09300.09300.09300.09306,307
Sep 20, 20240.09000.09000.09000.09000.0900-
Sep 19, 20240.09000.09100.09000.09000.090042,578
Sep 18, 20240.09100.09100.09100.09100.091036,500
Sep 17, 20240.09400.09400.09400.09400.0940-
Sep 16, 20240.08800.10000.08800.09400.0940134,681
Sep 13, 20240.08200.08500.08200.08500.085058,130
Sep 12, 20240.08300.08400.08200.08400.084043,070
Sep 11, 20240.08200.08200.08100.08200.082044,685
Sep 10, 20240.08000.08200.08000.08200.082036,535
Sep 9, 20240.08700.08700.08700.08700.087011,360
Sep 6, 20240.09100.09100.08000.08800.0880331,319
Sep 5, 20240.09500.09500.09100.09200.0920128,239
Sep 4, 20240.10500.10500.09100.09400.0940225,266
Sep 3, 20240.10500.10500.10000.10500.1050145,123
Sep 2, 20240.11500.11500.11000.11000.110017,132
Aug 30, 20240.11000.11500.11000.11500.115037,361
Aug 29, 20240.11500.11500.11000.11000.110076,540
Aug 28, 20240.11500.12000.11500.11500.115067,439
Aug 27, 20240.11500.11500.11500.11500.115021,247
Aug 26, 20240.12500.12500.12000.12000.120046,286
Aug 23, 20240.12000.12000.12000.12000.120022,000
Aug 22, 20240.12000.12500.11500.12250.122510,655
Aug 21, 20240.12000.12000.12000.12000.1200-
Aug 20, 20240.12500.12500.12000.12000.120010,232
Aug 19, 20240.11500.12000.11500.12000.120078,822
Aug 16, 20240.11500.11500.11500.11500.115023,376
Aug 15, 20240.12500.12500.11500.11500.115054,516
Aug 14, 20240.12500.12500.12500.12500.12504,140
Aug 13, 20240.13000.13000.11500.12500.1250187,311
Aug 12, 20240.12000.13000.12000.13000.130098,808
Aug 9, 20240.13000.13000.12000.12000.1200403,904
Aug 8, 20240.11000.17500.11000.14000.1400680,664
Aug 7, 20240.09700.09700.09700.09700.0970-
Aug 6, 20240.09700.09700.09700.09700.0970-
Aug 5, 20240.09700.09700.09700.09700.0970-
Aug 2, 20240.09700.09700.09700.09700.0970-
Aug 1, 20240.09700.09700.09700.09700.0970-
Jul 31, 20240.09700.09700.09700.09700.0970-
Jul 30, 20240.09600.09700.09500.09700.097062,440
Jul 29, 20240.08600.09500.08600.09500.0950236,430
Jul 26, 20240.08000.08000.08000.08000.080025,000
Jul 25, 20240.08000.08000.07800.07800.0780307,191
Jul 24, 20240.08900.08900.08100.08100.0810141,316
Jul 23, 20240.08600.08900.08600.08900.08905,373
Jul 22, 20240.09100.09100.08600.09000.0900234,262
Jul 19, 20240.08600.08600.08600.08600.0860-
Jul 18, 20240.09400.09400.08600.08600.0860120,092
Jul 17, 20240.10000.10000.09400.09400.0940169,271
Jul 16, 20240.09200.11500.09200.10000.1000629,675
Jul 15, 20240.08500.09100.08500.09100.0910378,874
Jul 12, 20240.08100.08500.08100.08400.0840232,303
Jul 11, 20240.08200.08200.08100.08100.081068,494
Jul 10, 20240.08100.08300.08100.08200.0820297,216
Jul 9, 20240.08100.08100.07600.08000.0800349,883
Jul 8, 20240.08000.08200.08000.08100.081044,064
Jul 5, 20240.08000.08000.08000.08000.0800-
Jul 4, 20240.08200.08200.07400.08000.080079,697
Jul 3, 20240.08300.08300.08200.08200.0820149,517
Jul 2, 20240.07300.07300.07300.07300.0730-
Jul 1, 20240.07100.08500.07100.07300.0730324,318
Jun 28, 20240.05600.07000.05600.06800.0680715,849
Jun 27, 20240.05000.05300.05000.05300.0530208,000
Jun 26, 20240.04800.05200.04800.05200.0520127,959
Jun 25, 20240.05400.05400.05000.05000.0500151,320
Jun 24, 20240.05300.05300.05300.05300.053023,600
Jun 21, 20240.05300.05400.05300.05400.054056,999
Jun 20, 20240.05200.05200.05200.05200.05207,292
Jun 19, 20240.05200.05200.05100.05100.0510112,020
Jun 18, 20240.05300.05300.05200.05200.0520914,975
Jun 17, 20240.05300.05300.05200.05200.052062,575
Jun 14, 20240.05600.05600.05300.05300.0530332,332
Jun 13, 20240.05600.05600.05600.05600.0560-
Jun 12, 20240.05600.05600.05600.05600.0560-
Jun 11, 20240.05600.05600.05600.05600.0560-
Jun 7, 20240.05600.05600.05600.05600.0560-
Jun 6, 20240.05700.05700.05600.05600.056022,309
Jun 5, 20240.05600.05600.05600.05600.056040,000
Jun 4, 20240.05800.05900.05700.05700.057054,029
Jun 3, 20240.06000.06000.05500.05500.055047,999
May 31, 20240.06000.06000.06000.06000.060038,888
May 30, 20240.06100.06100.06100.06100.0610-
May 29, 20240.06400.06400.06100.06100.061080,520
May 28, 20240.06400.06400.06400.06400.0640-
May 27, 20240.06400.06400.06400.06400.064012,016
May 24, 20240.06300.06400.06300.06400.064010,000
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06700.06700.06000.06000.060049,600
May 21, 20240.06850.06850.06850.06850.0685-
May 20, 20240.06600.06850.06600.06850.068567,580
May 17, 20240.06900.06900.06900.06900.0690-
May 16, 20240.07200.07200.06800.06900.069081,731
May 15, 20240.07600.07600.07400.07400.074056,315
May 14, 20240.07100.07100.07100.07100.0710-
May 13, 20240.07100.07200.07100.07100.071059,131
May 10, 20240.06800.07100.06800.07100.071018,683
May 9, 20240.06800.06800.06800.06800.068011,000
May 8, 20240.06800.06800.06800.06800.0680-
May 7, 20240.06800.06800.06800.06800.068050,684
May 6, 20240.06800.06800.06200.06200.0620135,754
May 3, 20240.06200.06200.06200.06200.06206,305
May 2, 20240.06100.06100.06100.06100.06107,400
May 1, 20240.06200.06200.06200.06200.06207,600
Apr 30, 20240.06700.06700.06200.06200.0620195,171
Apr 29, 20240.06600.06600.06300.06300.0630185,374
Apr 26, 20240.06600.06600.06600.06600.0660-
Apr 24, 20240.06400.06600.06400.06600.066028,517
Apr 23, 20240.06500.06500.06500.06500.06501,900
Apr 22, 20240.06400.06400.06400.06400.0640-
Apr 19, 20240.06500.06500.06400.06400.0640158,978
Apr 18, 20240.06500.06500.06500.06500.0650-
Apr 17, 20240.06500.06500.06500.06500.065039,728
Apr 16, 20240.06300.06300.06300.06300.0630-
Apr 15, 20240.06200.06300.06200.06300.063026,549

Related Tickers