Skip to main content
logo
Hearts and Minds Investments Limited (ASX:HM1)
Australia flag Australia · Delayed Price · Currency is AUD
2.830
0.00 (0.00%)
Apr 7, 2026, 3:58 PM AEST

ASX:HM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262.842.892.802.832.83-99,676
Apr 2, 20262.832.852.802.832.83-181,159
Apr 1, 20262.802.832.792.832.831.43%118,055
Mar 31, 20262.742.802.722.792.790.90%135,260
Mar 30, 20262.742.792.702.772.770.18%125,997
Mar 27, 20262.742.782.712.762.76-0.36%131,045
Mar 26, 20262.752.812.752.772.771.09%189,017
Mar 25, 20262.702.762.692.742.741.11%224,704
Mar 24, 20262.802.802.682.712.71-1.81%152,300
Mar 23, 20262.742.802.712.762.76-1.43%201,404
Mar 20, 20262.802.842.802.802.801.08%124,855
Mar 19, 20262.762.832.752.772.77-2.12%123,254
Mar 18, 20262.722.832.692.832.834.43%210,424
Mar 17, 20262.702.732.682.712.710.74%60,053
Mar 16, 20262.712.762.692.692.69-0.74%253,012
Mar 13, 20262.692.762.682.712.710.74%143,558
Mar 12, 20262.762.802.672.692.69-3.58%290,215
Mar 11, 20262.792.872.762.792.791.82%351,369
Mar 10, 20262.722.792.722.742.742.24%102,078
Mar 9, 20262.682.742.672.682.68-2.55%341,735
Mar 6, 20262.752.752.682.752.750.73%211,586
Mar 5, 20262.702.762.682.732.732.63%280,729
Mar 4, 20262.752.782.652.662.66-3.27%243,177
Mar 3, 20262.882.882.712.752.75-4.18%197,343
Mar 2, 20262.882.902.842.872.87-1.03%161,266
Feb 27, 20262.942.942.892.902.90-1.69%110,734
Feb 26, 20262.913.002.912.952.952.79%237,355
Feb 25, 20262.882.952.842.872.87-3.04%146,723
Feb 24, 20262.922.972.902.962.871.72%364,762
Feb 23, 20263.003.022.902.912.82-2.35%467,006
Feb 20, 20263.063.062.972.982.88-2.61%208,348
Feb 19, 20263.053.063.023.062.960.33%216,279
Feb 18, 20262.943.062.943.052.955.17%505,840
Feb 17, 20262.852.932.852.902.812.84%161,246
Feb 16, 20262.802.842.752.822.73-267,038
Feb 13, 20262.822.872.772.822.73-1.40%295,051
Feb 12, 20262.912.922.852.862.77-2.72%332,555
Feb 11, 20262.942.942.902.942.85-77,176
Feb 10, 20262.952.972.922.942.85-1.01%204,007
Feb 9, 20262.982.992.922.972.873.48%158,153
Feb 6, 20262.902.952.852.872.78-1.71%228,417
Feb 5, 20263.003.002.922.922.83-2.67%245,333
Feb 4, 20263.063.083.003.002.90-2.60%235,777
Feb 3, 20263.083.113.053.082.98-152,947
Feb 2, 20263.113.123.073.082.98-1.91%75,340
Jan 30, 20263.143.203.143.143.04-141,983
Jan 29, 20263.163.183.143.143.04-0.63%57,449
Jan 28, 20263.183.193.163.163.06-0.63%87,706
Jan 27, 20263.163.203.163.183.08-1.24%109,353
Jan 23, 20263.173.223.143.223.122.22%198,279