HMC Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	12.120	12.200	12.030	12.200	11.458	1,226,752
2024-11-22	12.000	12.090	11.900	12.040	11.308	785,787
2024-11-21	11.800	11.990	11.690	11.890	11.167	1,325,368
2024-11-20	11.700	11.830	11.640	11.730	11.017	849,372
2024-11-19	11.480	11.795	11.450	11.680	10.970	446,576
2024-11-18	11.470	11.550	11.280	11.500	10.801	717,837
2024-11-15	11.090	11.505	11.090	11.470	10.773	3,134,877
2024-11-14	10.950	11.150	10.860	11.130	10.453	1,075,024
2024-11-13	10.580	10.870	10.570	10.870	10.209	1,161,699
2024-11-12	11.150	11.200	10.790	10.790	10.134	1,196,581
2024-11-11	10.490	10.880	10.470	10.800	10.143	851,789
2024-11-08	10.420	10.460	10.320	10.380	9.749	513,834
2024-11-07	10.420	10.550	10.240	10.350	9.721	1,319,997
2024-11-06	10.270	10.270	9.990	10.100	9.486	652,333
2024-11-05	10.150	10.150	9.990	10.070	9.458	596,957
2024-11-04	10.180	10.300	10.120	10.150	9.533	781,688
2024-11-01	10.150	10.190	9.950	10.170	9.552	720,191
2024-10-31	10.240	10.350	10.170	10.170	9.552	2,614,691
2024-10-30	10.250	10.350	10.140	10.230	9.608	1,331,016
2024-10-29	10.320	10.580	10.140	10.400	9.768	1,246,843
2024-10-28	10.350	10.360	10.010	10.130	9.514	1,065,281
2024-10-25	9.550	10.360	9.450	10.360	9.730	1,320,340
2024-10-24	9.210	9.210	9.210	9.210	8.650	0
2024-10-23	9.200	9.280	9.110	9.210	8.650	299,385
2024-10-22	9.330	9.350	9.100	9.140	8.584	688,266
2024-10-21	9.400	9.490	9.250	9.390	8.819	572,690
2024-10-18	9.160	9.380	9.130	9.280	8.716	359,252
2024-10-17	9.110	9.220	9.050	9.150	8.594	451,565
2024-10-16	9.120	9.230	8.980	9.000	8.453	544,763
2024-10-15	8.960	9.170	8.960	9.170	8.613	1,290,951
2024-10-14	8.960	8.960	8.850	8.920	8.378	398,853
2024-10-11	8.730	8.840	8.730	8.840	8.303	1,254,622
2024-10-10	8.800	8.910	8.725	8.770	8.237	539,609
2024-10-09	8.660	8.765	8.650	8.740	8.209	583,723
2024-10-08	8.650	8.790	8.610	8.610	8.087	679,804
2024-10-07	8.570	8.650	8.480	8.600	8.077	359,414
2024-10-04	8.280	8.610	8.200	8.560	8.040	733,910
2024-10-03	8.270	8.460	8.170	8.360	7.852	1,094,125
2024-10-02	8.240	8.280	8.070	8.160	7.664	627,017
2024-10-01	8.120	8.380	8.110	8.250	7.748	780,361
2024-09-30	7.950	8.250	7.920	8.200	7.702	1,851,374
2024-09-27	7.820	7.900	7.800	7.900	7.420	329,911
2024-09-26	7.770	7.850	7.730	7.850	7.373	1,013,932
2024-09-25	7.650	7.710	7.590	7.660	7.194	622,305
2024-09-24	7.620	7.710	7.620	7.640	7.176	1,219,474
2024-09-23	7.800	7.950	7.630	7.650	7.185	662,551
2024-09-20	7.740	7.930	7.660	7.850	7.373	18,992,252
2024-09-19	7.620	7.760	7.620	7.700	7.232	3,536,216
2024-09-18	8.040	8.080	7.740	7.800	7.326	2,661,869
2024-09-17	8.280	8.390	8.025	8.060	7.570	1,968,525
2024-09-16	8.060	8.160	7.950	8.090	7.598	1,431,446
2024-09-13	8.130	8.330	7.990	8.030	7.542	1,303,427
2024-09-12	7.840	8.040	7.770	8.040	7.551	2,132,337
2024-09-11	7.920	8.000	7.780	7.840	7.363	1,503,979
2024-09-10	7.980	8.020	7.880	7.920	7.439	1,081,289
2024-09-09	8.040	8.060	7.780	7.930	7.448	1,774,443
2024-09-06	8.310	8.500	8.280	8.300	7.795	1,508,775
2024-09-05	8.350	8.405	8.290	8.310	7.805	1,130,598
2024-09-04	8.500	8.500	8.280	8.320	7.814	346,909
2024-09-03	8.560	8.580	8.510	8.520	8.002	327,721

← NewerPage 9 of 22 · 1,267 trading daysOlder →

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.