HMC Capital Limited (ASX:HMC)
Australia · Delayed Price · Currency is AUD 3.485
+0.005 (0.14%)
Sep 19, 2025, 1:39 PM AEST
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.49 | 3.53 | 3.40 | 3.48 | 3.48 | -1.14% | 2,266,173 |
| Sep 17, 2025 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | -3.03% | 2,219,715 |
| Sep 16, 2025 | 3.61 | 3.68 | 3.58 | 3.63 | 3.63 | -0.55% | 1,430,068 |
| Sep 15, 2025 | 3.83 | 3.84 | 3.65 | 3.65 | 3.65 | -4.70% | 1,916,938 |
| Sep 12, 2025 | 3.65 | 3.84 | 3.61 | 3.83 | 3.83 | 6.39% | 2,480,313 |
| Sep 11, 2025 | 3.67 | 3.70 | 3.59 | 3.60 | 3.60 | -0.83% | 1,686,907 |
| Sep 10, 2025 | 3.53 | 3.64 | 3.48 | 3.63 | 3.63 | 2.83% | 2,139,600 |
| Sep 9, 2025 | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -4.85% | 2,191,734 |
| Sep 8, 2025 | 3.74 | 3.76 | 3.63 | 3.71 | 3.71 | -1.07% | 2,002,287 |
| Sep 5, 2025 | 3.48 | 3.75 | 3.46 | 3.75 | 3.75 | 10.29% | 3,043,374 |
| Sep 4, 2025 | 3.48 | 3.58 | 3.40 | 3.40 | 3.40 | -3.68% | 1,976,556 |
| Sep 3, 2025 | 3.59 | 3.62 | 3.53 | 3.53 | 3.53 | -3.02% | 967,770 |
| Sep 2, 2025 | 3.79 | 3.80 | 3.64 | 3.64 | 3.64 | -3.19% | 869,650 |
| Sep 1, 2025 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | -2.34% | 1,603,606 |
| Aug 29, 2025 | 3.81 | 3.90 | 3.80 | 3.85 | 3.85 | 0.79% | 1,388,317 |
| Aug 28, 2025 | 3.81 | 3.84 | 3.74 | 3.82 | 3.82 | -0.78% | 1,270,879 |
| 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 |