HMC Capital Limited HMC
ASX · Australia · Finance
AUD 3.01-0.05 (-1.63%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |