HMC Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.390 | 8.590 | 8.330 | 8.570 | 8.049 | 410,346 |
| 2024-08-30 | 8.410 | 8.490 | 8.360 | 8.460 | 7.946 | 1,973,190 |
| 2024-08-29 | 8.300 | 8.370 | 8.190 | 8.340 | 7.833 | 803,623 |
| 2024-08-28 | 8.140 | 8.350 | 8.070 | 8.310 | 7.805 | 818,769 |
| 2024-08-27 | 8.150 | 8.240 | 8.100 | 8.140 | 7.645 | 602,478 |
| 2024-08-26 | 8.060 | 8.265 | 8.060 | 8.200 | 7.645 | 464,419 |
| 2024-08-23 | 8.070 | 8.130 | 7.980 | 8.000 | 7.459 | 466,462 |
| 2024-08-22 | 8.080 | 8.090 | 7.770 | 8.020 | 7.477 | 876,711 |
| 2024-08-21 | 7.740 | 7.910 | 7.590 | 7.800 | 7.272 | 1,234,836 |
| 2024-08-20 | 8.200 | 8.200 | 7.970 | 7.980 | 7.440 | 352,234 |
| 2024-08-19 | 8.120 | 8.210 | 8.040 | 8.040 | 7.496 | 376,784 |
| 2024-08-16 | 8.100 | 8.165 | 8.040 | 8.100 | 7.552 | 369,557 |
| 2024-08-15 | 7.980 | 8.130 | 7.940 | 8.010 | 7.468 | 540,497 |
| 2024-08-14 | 7.910 | 8.015 | 7.850 | 7.930 | 7.393 | 262,037 |
| 2024-08-13 | 7.910 | 7.910 | 7.720 | 7.800 | 7.272 | 969,649 |
| 2024-08-12 | 7.870 | 7.880 | 7.730 | 7.790 | 7.263 | 178,178 |
| 2024-08-09 | 7.710 | 7.825 | 7.640 | 7.820 | 7.291 | 279,029 |
| 2024-08-08 | 7.580 | 7.650 | 7.440 | 7.580 | 7.067 | 299,031 |
| 2024-08-07 | 7.510 | 7.690 | 7.505 | 7.630 | 7.114 | 281,303 |
| 2024-08-06 | 7.480 | 7.650 | 7.410 | 7.530 | 7.020 | 394,238 |
| 2024-08-05 | 7.660 | 7.700 | 7.445 | 7.500 | 6.993 | 568,907 |
| 2024-08-02 | 7.850 | 7.850 | 7.710 | 7.800 | 7.272 | 383,545 |
| 2024-08-01 | 7.860 | 8.070 | 7.850 | 8.050 | 7.505 | 568,179 |
| 2024-07-31 | 7.760 | 7.840 | 7.650 | 7.750 | 7.226 | 1,288,086 |
| 2024-07-30 | 7.740 | 7.825 | 7.630 | 7.720 | 7.198 | 958,845 |
| 2024-07-29 | 7.770 | 7.930 | 7.710 | 7.840 | 7.310 | 362,657 |
| 2024-07-26 | 7.710 | 7.820 | 7.660 | 7.810 | 7.282 | 225,028 |
| 2024-07-25 | 7.540 | 7.670 | 7.520 | 7.630 | 7.114 | 1,043,267 |
| 2024-07-24 | 7.720 | 7.750 | 7.620 | 7.650 | 7.132 | 465,539 |
| 2024-07-23 | 7.670 | 7.775 | 7.645 | 7.770 | 7.244 | 342,379 |
| 2024-07-22 | 7.600 | 7.700 | 7.570 | 7.660 | 7.142 | 385,871 |
| 2024-07-19 | 7.490 | 7.670 | 7.490 | 7.650 | 7.132 | 815,729 |
| 2024-07-18 | 7.850 | 7.965 | 7.790 | 7.800 | 7.272 | 690,694 |
| 2024-07-17 | 7.820 | 7.890 | 7.710 | 7.840 | 7.310 | 459,446 |
| 2024-07-16 | 7.520 | 7.730 | 7.520 | 7.680 | 7.160 | 333,196 |
| 2024-07-15 | 7.420 | 7.500 | 7.310 | 7.480 | 6.974 | 399,976 |
| 2024-07-12 | 7.380 | 7.410 | 7.320 | 7.380 | 6.881 | 428,306 |
| 2024-07-11 | 7.350 | 7.370 | 7.210 | 7.230 | 6.741 | 339,569 |
| 2024-07-10 | 7.260 | 7.300 | 7.160 | 7.250 | 6.759 | 382,907 |
| 2024-07-09 | 7.320 | 7.385 | 7.210 | 7.240 | 6.750 | 531,895 |
| 2024-07-08 | 7.300 | 7.340 | 7.260 | 7.290 | 6.797 | 344,781 |
| 2024-07-05 | 7.250 | 7.260 | 7.160 | 7.250 | 6.759 | 280,125 |
| 2024-07-04 | 7.210 | 7.330 | 7.160 | 7.310 | 6.815 | 576,820 |
| 2024-07-03 | 7.010 | 7.190 | 6.990 | 7.140 | 6.657 | 476,117 |
| 2024-07-02 | 7.030 | 7.040 | 6.840 | 6.980 | 6.508 | 1,092,598 |
| 2024-07-01 | 7.210 | 7.240 | 6.960 | 7.020 | 6.545 | 770,411 |
| 2024-06-28 | 7.370 | 7.370 | 7.150 | 7.210 | 6.722 | 1,117,275 |
| 2024-06-27 | 7.270 | 7.365 | 7.200 | 7.320 | 6.825 | 2,085,312 |
| 2024-06-26 | 7.360 | 7.440 | 7.300 | 7.350 | 6.853 | 1,004,070 |
| 2024-06-25 | 7.400 | 7.505 | 7.400 | 7.480 | 6.974 | 602,450 |
| 2024-06-24 | 7.540 | 7.600 | 7.440 | 7.450 | 6.946 | 417,803 |
| 2024-06-21 | 7.350 | 7.500 | 7.280 | 7.420 | 6.918 | 1,442,559 |
| 2024-06-20 | 7.420 | 7.440 | 7.360 | 7.410 | 6.909 | 695,815 |
| 2024-06-19 | 7.450 | 7.550 | 7.340 | 7.400 | 6.899 | 821,734 |
| 2024-06-18 | 7.460 | 7.520 | 7.420 | 7.420 | 6.918 | 630,700 |
| 2024-06-17 | 7.380 | 7.450 | 7.350 | 7.370 | 6.871 | 727,833 |
| 2024-06-14 | 7.450 | 7.460 | 7.350 | 7.390 | 6.890 | 418,903 |
| 2024-06-13 | 7.350 | 7.400 | 7.010 | 7.370 | 6.871 | 1,084,190 |
| 2024-06-12 | 7.350 | 7.410 | 7.320 | 7.370 | 6.871 | 598,860 |
| 2024-06-11 | 7.310 | 7.445 | 7.290 | 7.350 | 6.853 | 1,168,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0600 AUD |
| 2026-03-03 | 0.0600 AUD |
| 2025-08-26 | 0.0600 AUD |
| 2025-02-25 | 0.0600 AUD |
| 2024-08-27 | 0.0600 AUD |
| 2024-02-26 | 0.0600 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-03-01 | 0.0600 AUD |
| 2022-09-01 | 0.0600 AUD |
| 2022-03-01 | 0.0600 AUD |
| 2021-09-02 | 0.0600 AUD |
| 2021-03-02 | 0.0600 AUD |
| 2020-09-03 | 0.0750 AUD |
| 2020-03-04 | 0.0450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.