HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.850
+0.030 (0.79%)
Aug 29, 2025, 2:39 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.81 | 3.84 | 3.74 | 3.82 | 3.82 | -0.78% | 1,061,835 |
| Aug 27, 2025 | 3.85 | 3.92 | 3.78 | 3.85 | 3.85 | - | 2,160,470 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.79 | 3.85 | 3.85 | -1.53% | 2,873,395 |
| Aug 25, 2025 | 3.88 | 4.02 | 3.84 | 3.91 | 3.85 | 3.44% | 3,755,685 |
| Aug 22, 2025 | 3.83 | 3.89 | 3.73 | 3.78 | 3.72 | -0.26% | 2,807,440 |
| Aug 21, 2025 | 3.78 | 3.89 | 3.66 | 3.79 | 3.73 | -1.56% | 3,293,601 |
| Aug 20, 2025 | 3.27 | 3.88 | 3.25 | 3.85 | 3.79 | 17.74% | 9,266,464 |
| Aug 19, 2025 | 3.52 | 3.54 | 3.13 | 3.27 | 3.22 | -6.57% | 12,027,415 |
| Aug 18, 2025 | 3.56 | 3.66 | 3.50 | 3.50 | 3.45 | -3.58% | 1,810,018 |
| Aug 15, 2025 | 3.62 | 3.67 | 3.61 | 3.63 | 3.57 | 0.55% | 1,170,349 |
| Aug 14, 2025 | 3.60 | 3.62 | 3.54 | 3.61 | 3.55 | 1.12% | 742,478 |
| Aug 13, 2025 | 3.63 | 3.67 | 3.53 | 3.57 | 3.52 | -0.28% | 817,479 |
| Aug 12, 2025 | 3.61 | 3.61 | 3.52 | 3.58 | 3.53 | -1.38% | 1,439,607 |
| Aug 11, 2025 | 3.56 | 3.67 | 3.53 | 3.63 | 3.57 | 1.68% | 1,864,467 |
| Aug 8, 2025 | 3.53 | 3.58 | 3.50 | 3.57 | 3.52 | 1.71% | 1,087,647 |
| Aug 7, 2025 | 3.59 | 3.59 | 3.47 | 3.51 | 3.46 | -2.77% | 1,935,129 |
| Aug 6, 2025 | 3.64 | 3.74 | 3.58 | 3.61 | 3.55 | -0.82% | 1,625,811 |
| Aug 5, 2025 | 3.62 | 3.69 | 3.52 | 3.64 | 3.58 | 1.96% | 1,749,633 |
| Aug 4, 2025 | 3.50 | 3.58 | 3.49 | 3.57 | 3.52 | 1.13% | 725,457 |
| Aug 1, 2025 | 3.52 | 3.57 | 3.46 | 3.53 | 3.48 | -1.67% | 2,513,031 |
| Jul 31, 2025 | 3.66 | 3.67 | 3.54 | 3.59 | 3.53 | -2.18% | 1,123,265 |
| Jul 30, 2025 | 3.60 | 3.69 | 3.53 | 3.67 | 3.61 | 1.94% | 979,873 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.57 | 3.60 | 3.54 | -3.74% | 2,820,914 |
| Jul 28, 2025 | 3.71 | 3.82 | 3.71 | 3.74 | 3.68 | 1.08% | 1,476,123 |
| Jul 25, 2025 | 3.63 | 3.74 | 3.59 | 3.70 | 3.64 | 1.93% | 1,479,528 |
| Jul 24, 2025 | 3.72 | 3.73 | 3.63 | 3.63 | 3.57 | -2.42% | 2,492,403 |
| Jul 23, 2025 | 3.78 | 3.78 | 3.66 | 3.72 | 3.66 | - | 1,305,316 |
| Jul 22, 2025 | 3.79 | 3.81 | 3.71 | 3.72 | 3.66 | -1.33% | 1,247,173 |
| Jul 21, 2025 | 3.85 | 3.92 | 3.76 | 3.77 | 3.71 | -2.08% | 741,592 |
| Jul 18, 2025 | 3.84 | 3.88 | 3.80 | 3.85 | 3.79 | 2.12% | 1,288,468 |
| Jul 17, 2025 | 3.78 | 3.85 | 3.70 | 3.77 | 3.71 | 1.34% | 1,109,113 |
| Jul 16, 2025 | 3.70 | 3.73 | 3.65 | 3.72 | 3.66 | -1.06% | 1,197,874 |
| Jul 15, 2025 | 3.75 | 3.78 | 3.68 | 3.76 | 3.70 | 1.08% | 1,149,111 |
| Jul 14, 2025 | 3.76 | 3.78 | 3.67 | 3.72 | 3.66 | -0.80% | 1,284,509 |
| Jul 11, 2025 | 3.99 | 3.99 | 3.73 | 3.75 | 3.69 | -3.85% | 1,662,546 |
| Jul 10, 2025 | 3.84 | 4.00 | 3.76 | 3.90 | 3.84 | 2.63% | 2,771,989 |
| Jul 9, 2025 | 3.90 | 3.92 | 3.78 | 3.80 | 3.74 | -2.31% | 2,275,910 |
| Jul 8, 2025 | 4.04 | 4.04 | 3.89 | 3.89 | 3.83 | -5.35% | 4,113,693 |
| Jul 7, 2025 | 4.34 | 4.40 | 4.11 | 4.11 | 4.05 | -5.95% | 2,402,607 |
| Jul 4, 2025 | 4.40 | 4.47 | 4.22 | 4.37 | 4.30 | 0.46% | 3,658,161 |
| Jul 3, 2025 | 4.10 | 4.35 | 3.96 | 4.35 | 4.28 | 6.62% | 4,703,436 |
| Jul 2, 2025 | 4.29 | 4.39 | 4.08 | 4.08 | 4.02 | -3.32% | 5,206,879 |
| Jul 1, 2025 | 5.08 | 5.08 | 4.10 | 4.22 | 4.16 | -17.25% | 9,093,931 |
| Jun 30, 2025 | 5.11 | 5.14 | 5.03 | 5.10 | 5.02 | 0.79% | 1,338,288 |
| Jun 27, 2025 | 5.25 | 5.35 | 5.06 | 5.06 | 4.98 | -3.07% | 1,584,556 |
| Jun 26, 2025 | 5.04 | 5.29 | 5.03 | 5.22 | 5.14 | 3.78% | 2,469,124 |
| Jun 25, 2025 | 4.89 | 5.11 | 4.88 | 5.03 | 4.95 | 2.03% | 1,198,826 |
| Jun 24, 2025 | 4.70 | 4.97 | 4.66 | 4.93 | 4.85 | 6.94% | 1,965,900 |
| Jun 23, 2025 | 4.68 | 4.70 | 4.53 | 4.61 | 4.54 | -3.76% | 1,390,478 |
| Jun 20, 2025 | 4.77 | 4.89 | 4.75 | 4.79 | 4.72 | 0.21% | 1,545,229 |