HMC Capital Limited (ASX:HMC)
Australia
· Delayed Price · Currency is AUD 3.590
+0.020 (0.56%)
At close: Dec 5, 2025
HMC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 2,153,505 |
| Oct 9, 2025 | 3.15 | 3.17 | 3.09 | 3.09 | 3.09 | -0.32% | 1,872,663 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 2,577,043 |
| Oct 7, 2025 | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -1.89% | 3,743,506 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.17 | 3.18 | 3.18 | -5.36% | 2,312,143 |
| Oct 3, 2025 | 3.30 | 3.43 | 3.26 | 3.36 | 3.36 | 7.35% | 6,985,500 |
| Oct 2, 2025 | 3.21 | 3.30 | 3.11 | 3.13 | 3.13 | -2.19% | 4,496,631 |
| Oct 1, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 0.63% | 2,676,221 |
| Sep 30, 2025 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | -1.55% | 3,156,955 |
| Sep 29, 2025 | 3.30 | 3.34 | 3.21 | 3.23 | 3.23 | -1.52% | 2,573,177 |
| Sep 26, 2025 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | -2.09% | 2,988,676 |
| Sep 25, 2025 | 3.25 | 3.39 | 3.22 | 3.35 | 3.35 | 0.30% | 3,637,365 |
| Sep 24, 2025 | 3.26 | 3.41 | 3.23 | 3.34 | 3.34 | 0.30% | 3,837,920 |
| Sep 23, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -1.77% | 2,241,406 |
| Sep 22, 2025 | 3.48 | 3.50 | 3.38 | 3.39 | 3.39 | -1.17% | 1,609,908 |
| Sep 19, 2025 | 3.45 | 3.53 | 3.43 | 3.43 | 3.43 | -1.44% | 3,799,701 |
| Sep 18, 2025 | 3.49 | 3.53 | 3.41 | 3.48 | 3.48 | -1.14% | 2,325,318 |
| 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% | 12,027,410 |
| 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 |