HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.970
+0.270 (7.30%)
At close: Dec 19, 2025
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.70 | 3.97 | 3.65 | 3.97 | 3.97 | 7.30% | 8,906,550 |
| Dec 18, 2025 | 3.53 | 3.72 | 3.53 | 3.70 | 3.70 | 1.09% | 2,579,905 |
| Dec 17, 2025 | 3.53 | 3.70 | 3.48 | 3.66 | 3.66 | 4.27% | 1,912,429 |
| Dec 16, 2025 | 3.67 | 3.70 | 3.49 | 3.51 | 3.51 | -4.10% | 1,929,049 |
| Dec 15, 2025 | 3.64 | 3.69 | 3.58 | 3.66 | 3.66 | 0.27% | 1,331,437 |
| Dec 12, 2025 | 3.60 | 3.70 | 3.56 | 3.65 | 3.65 | 1.39% | 1,451,099 |
| Dec 11, 2025 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | 0.56% | 2,151,820 |
| Dec 10, 2025 | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | - | 2,004,874 |
| Dec 9, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.58 | 2.58% | 1,713,944 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.44 | 3.49 | 3.49 | -2.79% | 1,912,360 |
| Dec 5, 2025 | 3.57 | 3.62 | 3.52 | 3.59 | 3.59 | 0.56% | 2,227,729 |
| Dec 4, 2025 | 3.42 | 3.61 | 3.42 | 3.57 | 3.57 | 5.00% | 3,628,392 |
| Dec 3, 2025 | 3.62 | 3.67 | 3.38 | 3.40 | 3.40 | -5.56% | 3,063,351 |
| Dec 2, 2025 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | - | 2,363,848 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.57 | 3.60 | 3.60 | -6.98% | 3,632,685 |
| Nov 28, 2025 | 3.58 | 3.92 | 3.55 | 3.87 | 3.87 | 9.01% | 5,027,303 |
| Nov 27, 2025 | 3.28 | 3.58 | 3.25 | 3.55 | 3.55 | 10.25% | 3,183,266 |
| Nov 26, 2025 | 3.19 | 3.31 | 3.18 | 3.22 | 3.22 | 2.22% | 2,489,899 |
| Nov 25, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -1.56% | 1,456,818 |
| Nov 24, 2025 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | -0.62% | 2,212,051 |
| Nov 21, 2025 | 3.17 | 3.32 | 3.12 | 3.22 | 3.22 | 1.58% | 3,740,851 |
| Nov 20, 2025 | 2.99 | 3.20 | 2.99 | 3.17 | 3.17 | 6.02% | 2,602,792 |
| Nov 19, 2025 | 2.93 | 3.11 | 2.92 | 2.99 | 2.99 | 1.36% | 2,905,318 |
| Nov 18, 2025 | 2.94 | 3.01 | 2.92 | 2.95 | 2.95 | 0.34% | 1,721,018 |
| Nov 17, 2025 | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | 1.38% | 1,414,719 |
| Nov 14, 2025 | 2.91 | 2.93 | 2.85 | 2.90 | 2.90 | -2.68% | 2,385,524 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 3,522,708 |
| Nov 12, 2025 | 3.15 | 3.19 | 3.05 | 3.05 | 3.05 | -2.56% | 1,947,302 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 1,118,566 |
| Nov 10, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.15 | 1.61% | 1,186,285 |
| Nov 7, 2025 | 3.12 | 3.17 | 3.09 | 3.10 | 3.10 | -0.64% | 2,107,268 |
| Nov 6, 2025 | 3.17 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 1,357,654 |
| Nov 5, 2025 | 3.24 | 3.27 | 3.10 | 3.15 | 3.15 | -2.78% | 1,659,022 |
| Nov 4, 2025 | 3.23 | 3.28 | 3.13 | 3.24 | 3.24 | -0.31% | 2,471,856 |
| Nov 3, 2025 | 3.11 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 1,994,278 |
| Oct 31, 2025 | 3.19 | 3.21 | 3.10 | 3.10 | 3.10 | -3.43% | 1,502,532 |
| Oct 30, 2025 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | 2.88% | 1,848,939 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.58% | 2,249,762 |
| Oct 28, 2025 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -3.35% | 2,267,281 |
| Oct 27, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | 0.92% | 1,904,699 |
| Oct 24, 2025 | 3.23 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 1,922,548 |
| Oct 23, 2025 | 3.26 | 3.29 | 3.20 | 3.20 | 3.20 | -2.44% | 1,099,402 |
| Oct 22, 2025 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | 1.86% | 2,434,633 |
| Oct 21, 2025 | 3.22 | 3.25 | 3.17 | 3.22 | 3.22 | 1.90% | 2,142,743 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.15 | 3.16 | 3.16 | -6.23% | 2,693,208 |
| Oct 17, 2025 | 3.39 | 3.58 | 3.32 | 3.37 | 3.37 | -1.17% | 3,003,266 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.37 | 3.41 | 3.41 | -5.80% | 3,132,049 |
| Oct 15, 2025 | 3.35 | 3.66 | 3.32 | 3.62 | 3.62 | 7.42% | 6,272,186 |
| Oct 14, 2025 | 3.09 | 3.40 | 3.07 | 3.37 | 3.37 | 8.71% | 9,097,549 |
| Oct 13, 2025 | 3.15 | 3.17 | 3.06 | 3.10 | 3.10 | 0.98% | 4,778,595 |