HMC Capital Limited HMC
ASX · Australien · Finanzen
AUD 2,94-0,07 (-2,49 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3,01 | -1,63 % | AUD 3,05 | AUD 3,05 | AUD 2,98 | 739,35K |
| 2026-09-30 | AUD 3,06 | +2,68 % | AUD 2,99 | AUD 3,10 | AUD 2,95 | 1,40M |
| 2026-09-29 | AUD 2,98 | +0,68 % | AUD 2,96 | AUD 2,98 | AUD 2,91 | 534,44K |
| 2026-09-28 | AUD 2,96 | -1,00 % | AUD 2,97 | AUD 3,00 | AUD 2,93 |
| 952,82K |
| 2026-09-25 | AUD 2,99 | -4,17 % | AUD 3,12 | AUD 3,12 | AUD 2,98 | 1,00M |
| 2026-09-24 | AUD 3,12 | -1,58 % | AUD 3,10 | AUD 3,15 | AUD 3,09 | 749,36K |
| 2026-09-23 | AUD 3,17 | -2,46 % | AUD 3,29 | AUD 3,30 | AUD 3,17 | 753,21K |
| 2026-09-22 | AUD 3,25 | 0,00 % | AUD 3,27 | AUD 3,31 | AUD 3,20 | 786,84K |
| 2026-09-21 | AUD 3,25 | +0,62 % | AUD 3,19 | AUD 3,25 | AUD 3,18 | 368,68K |
| 2026-09-18 | AUD 3,23 | -2,42 % | AUD 3,31 | AUD 3,33 | AUD 3,21 | 1,31M |
| 2026-09-17 | AUD 3,31 | +1,53 % | AUD 3,30 | AUD 3,32 | AUD 3,24 | 1,24M |
| 2026-09-16 | AUD 3,26 | 0,00 % | AUD 3,25 | AUD 3,28 | AUD 3,20 | 822,05K |
| 2026-09-15 | AUD 3,26 | -0,61 % | AUD 3,34 | AUD 3,34 | AUD 3,22 | 1,27M |
| 2026-09-14 | AUD 3,28 | +0,92 % | AUD 3,25 | AUD 3,34 | AUD 3,19 | 1,15M |
| 2026-09-11 | AUD 3,25 | -5,80 % | AUD 3,32 | AUD 3,39 | AUD 3,24 | 1,16M |
| 2026-09-10 | AUD 3,45 | -0,29 % | AUD 3,44 | AUD 3,48 | AUD 3,40 | 1,23M |
| 2026-09-09 | AUD 3,46 | +4,22 % | AUD 3,34 | AUD 3,47 | AUD 3,31 | 1,25M |
| 2026-09-08 | AUD 3,32 | -1,78 % | AUD 3,36 | AUD 3,38 | AUD 3,24 | 1,32M |
| 2026-09-07 | AUD 3,38 | +0,60 % | AUD 3,30 | AUD 3,42 | AUD 3,30 | 999,72K |
| 2026-09-04 | AUD 3,36 | +8,39 % | AUD 3,16 | AUD 3,38 | AUD 3,16 | 1,94M |
| 2026-09-03 | AUD 3,10 | -1,27 % | AUD 3,14 | AUD 3,24 | AUD 3,10 | 1,52M |
| 2026-09-02 | AUD 3,14 | -1,87 % | AUD 3,15 | AUD 3,22 | AUD 3,09 | 1,81M |
| 2026-09-01 | AUD 3,20 | -1,54 % | AUD 3,60 | AUD 3,60 | AUD 3,11 | 1,54M |
| 2026-08-31 | AUD 3,25 | -2,69 % | AUD 3,28 | AUD 3,36 | AUD 3,23 | 1,63M |
| 2026-08-28 | AUD 3,34 | -1,18 % | AUD 3,54 | AUD 3,54 | AUD 3,30 | 1,92M |
| 2026-08-27 | AUD 3,38 | +3,68 % | AUD 3,40 | AUD 3,59 | AUD 3,32 | 7,85M |
| 2026-08-26 | AUD 3,26 | +11,26 % | AUD 3,02 | AUD 3,46 | AUD 2,92 | 6,88M |
| 2026-08-25 | AUD 2,93 | +0,34 % | AUD 2,92 | AUD 2,95 | AUD 2,89 | 357,55K |
| 2026-08-24 | AUD 2,92 | -0,68 % | AUD 2,98 | AUD 2,99 | AUD 2,90 | 558,36K |
| 2026-08-21 | AUD 2,94 | -2,00 % | AUD 3,05 | AUD 3,05 | AUD 2,90 | 527,38K |
| 2026-08-20 | AUD 3,00 | +0,33 % | AUD 2,97 | AUD 3,03 | AUD 2,96 | 1,52M |
| 2026-08-19 | AUD 2,99 | -0,33 % | AUD 3,00 | AUD 3,01 | AUD 2,94 | 973,67K |
| 2026-08-18 | AUD 3,00 | -0,66 % | AUD 3,01 | AUD 3,05 | AUD 2,99 | 472,59K |
| 2026-08-17 | AUD 3,02 | -0,33 % | AUD 3,04 | AUD 3,05 | AUD 2,98 | 584,47K |
| 2026-08-14 | AUD 3,03 | -0,98 % | AUD 3,07 | AUD 3,08 | AUD 3,02 | 240,97K |
| 2026-08-13 | AUD 3,06 | -0,33 % | AUD 3,11 | AUD 3,11 | AUD 3,00 | 553,03K |
| 2026-08-12 | AUD 3,07 | -0,32 % | AUD 3,08 | AUD 3,12 | AUD 3,05 | 1,81M |
| 2026-08-11 | AUD 3,08 | 0,00 % | AUD 3,06 | AUD 3,09 | AUD 3,03 | 791,62K |
| 2026-08-10 | AUD 3,08 | 0,00 % | AUD 3,13 | AUD 3,13 | AUD 3,07 | 598,28K |
| 2026-08-07 | AUD 3,08 | -2,22 % | AUD 3,09 | AUD 3,14 | AUD 3,08 | 288,45K |
| 2026-08-06 | AUD 3,15 | 0,00 % | AUD 3,15 | AUD 3,15 | AUD 3,08 | 439,80K |
| 2026-08-05 | AUD 3,15 | +2,27 % | AUD 3,08 | AUD 3,17 | AUD 3,03 | 1,21M |
| 2026-08-04 | AUD 3,08 | +3,36 % | AUD 2,98 | AUD 3,10 | AUD 2,96 | 1,39M |
| 2026-08-03 | AUD 2,98 | +3,47 % | AUD 2,85 | AUD 2,98 | AUD 2,85 | 665,00K |
| 2026-07-31 | AUD 2,88 | +1,77 % | AUD 2,89 | AUD 2,90 | AUD 2,82 | 1,32M |
| 2026-07-30 | AUD 2,83 | -3,41 % | AUD 2,89 | AUD 2,93 | AUD 2,82 | 831,75K |
| 2026-07-29 | AUD 2,93 | +1,74 % | AUD 2,84 | AUD 2,97 | AUD 2,84 | 1,40M |
| 2026-07-28 | AUD 2,88 | +0,35 % | AUD 2,88 | AUD 2,89 | AUD 2,82 | 352,33K |
| 2026-07-27 | AUD 2,87 | +3,61 % | AUD 2,77 | AUD 2,88 | AUD 2,77 | 235,17K |
| 2026-07-24 | AUD 2,77 | -3,48 % | AUD 2,84 | AUD 2,84 | AUD 2,75 | 492,64K |
| 2026-07-23 | AUD 2,87 | -1,37 % | AUD 2,89 | AUD 2,98 | AUD 2,86 | 770,02K |
| 2026-07-22 | AUD 2,91 | +2,11 % | AUD 2,85 | AUD 2,92 | AUD 2,84 | 772,96K |
| 2026-07-21 | AUD 2,85 | -1,04 % | AUD 2,89 | AUD 2,89 | AUD 2,82 | 745,48K |
| 2026-07-20 | AUD 2,88 | -0,35 % | AUD 2,89 | AUD 2,95 | AUD 2,87 | 735,05K |
| 2026-07-17 | AUD 2,89 | -1,70 % | AUD 2,92 | AUD 2,93 | AUD 2,87 | 609,99K |
| 2026-07-16 | AUD 2,94 | +2,80 % | AUD 2,88 | AUD 2,95 | AUD 2,85 | 796,12K |
| 2026-07-15 | AUD 2,86 | -0,35 % | AUD 2,90 | AUD 2,91 | AUD 2,83 | 734,79K |
| 2026-07-14 | AUD 2,87 | -0,35 % | AUD 2,91 | AUD 2,91 | AUD 2,84 | 433,85K |
| 2026-07-13 | AUD 2,88 | -2,37 % | AUD 2,95 | AUD 2,97 | AUD 2,84 | 876,40K |
| 2026-07-10 | AUD 2,95 | +0,68 % | AUD 2,91 | AUD 3,03 | AUD 2,91 | 787,16K |
| 2026-07-09 | AUD 2,93 | +0,34 % | AUD 2,93 | AUD 2,96 | AUD 2,89 | 641,24K |
| 2026-07-08 | AUD 2,92 | -1,02 % | AUD 3,01 | AUD 3,02 | AUD 2,88 | 1,34M |
| 2026-07-07 | AUD 2,95 | -2,32 % | AUD 2,99 | AUD 3,07 | AUD 2,93 | 1,65M |
| 2026-07-06 | AUD 3,02 | -1,31 % | AUD 3,06 | AUD 3,08 | AUD 3,01 | 1,16M |
| 2026-07-03 | AUD 3,06 | +1,66 % | AUD 3,04 | AUD 3,07 | AUD 2,93 | 1,18M |
| 2026-07-02 | AUD 3,01 | -3,83 % | AUD 3,12 | AUD 3,15 | AUD 2,97 | 957,74K |
| 2026-07-01 | AUD 3,13 | +5,39 % | AUD 2,97 | AUD 3,19 | AUD 2,94 | 2,55M |
| 2026-06-30 | AUD 2,97 | -1,33 % | AUD 3,01 | AUD 3,05 | AUD 2,90 | 1,44M |
| 2026-06-29 | AUD 3,01 | +2,38 % | AUD 2,96 | AUD 3,06 | AUD 2,94 | 2,21M |
| 2026-06-26 | AUD 2,94 | +0,68 % | AUD 2,95 | AUD 2,98 | AUD 2,85 | 2,24M |
| 2026-06-25 | AUD 2,92 | -1,02 % | AUD 2,93 | AUD 2,96 | AUD 2,87 | 1,04M |
| 2026-06-24 | AUD 2,95 | 0,00 % | AUD 2,96 | AUD 3,00 | AUD 2,91 | 722,01K |
| 2026-06-23 | AUD 2,95 | -1,67 % | AUD 2,99 | AUD 3,03 | AUD 2,95 | 790,78K |
| 2026-06-22 | AUD 3,00 | -1,64 % | AUD 3,05 | AUD 3,05 | AUD 2,94 | 961,40K |
| 2026-06-19 | AUD 3,05 | +2,01 % | AUD 2,94 | AUD 3,05 | AUD 2,93 | 2,01M |
| 2026-06-18 | AUD 2,99 | -3,24 % | AUD 3,00 | AUD 3,07 | AUD 2,94 | 5,15M |
| 2026-06-17 | AUD 3,09 | +3,69 % | AUD 2,98 | AUD 3,09 | AUD 2,92 | 1,08M |
| 2026-06-16 | AUD 2,98 | 0,00 % | AUD 2,93 | AUD 3,01 | AUD 2,89 | 1,56M |
| 2026-06-15 | AUD 2,98 | +3,47 % | AUD 2,91 | AUD 2,98 | AUD 2,90 | 985,44K |
| 2026-06-12 | AUD 2,88 | -2,37 % | AUD 3,01 | AUD 3,09 | AUD 2,87 | 1,27M |
| 2026-06-11 | AUD 2,95 | -2,64 % | AUD 2,98 | AUD 3,01 | AUD 2,92 | 1,15M |
| 2026-06-10 | AUD 3,03 | -0,33 % | AUD 3,03 | AUD 3,11 | AUD 2,99 | 1,21M |
| 2026-06-09 | AUD 3,04 | +4,11 % | AUD 2,88 | AUD 3,04 | AUD 2,78 | 1,30M |
| 2026-06-05 | AUD 2,92 | -1,02 % | AUD 2,96 | AUD 3,08 | AUD 2,91 | 567,54K |
| 2026-06-04 | AUD 2,95 | -0,67 % | AUD 2,95 | AUD 2,96 | AUD 2,89 | 670,48K |
| 2026-06-03 | AUD 2,97 | +1,37 % | AUD 2,94 | AUD 2,99 | AUD 2,88 | 1,65M |
| 2026-06-02 | AUD 2,93 | -2,01 % | AUD 2,99 | AUD 2,99 | AUD 2,87 | 657,74K |
| 2026-06-01 | AUD 2,99 | -2,29 % | AUD 3,03 | AUD 3,12 | AUD 2,96 | 1,55M |
| 2026-05-29 | AUD 3,06 | +2,34 % | AUD 2,93 | AUD 3,07 | AUD 2,91 | 2,19M |
| 2026-05-28 | AUD 2,99 | +1,01 % | AUD 2,96 | AUD 3,03 | AUD 2,89 | 1,68M |