UK markets close in 51 minutes

HGL Limited (HNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.35000.0000 (0.00%)
At close: 03:23PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.34500.35000.34000.35000.3500177,158
25 Jun 20240.34500.35000.33000.35000.350070,927
24 Jun 20240.34500.35000.34500.35000.3500131,796
21 Jun 20240.33500.34500.32500.34000.340094,819
20 Jun 20240.34000.35000.32500.35000.3500182,670
19 Jun 20240.34000.34500.34000.34500.3450504
18 Jun 20240.34500.35000.34250.34500.3450278,491
17 Jun 20240.34000.34500.33500.34500.345027,737
14 Jun 20240.35000.35000.35000.35000.3500-
13 Jun 20240.35000.35000.35000.35000.3500-
12 Jun 20240.35000.35000.35000.35000.3500-
11 Jun 20240.35000.35000.33000.35000.3500121,734
07 Jun 20240.33000.33000.33000.33000.3300-
06 Jun 20240.35000.35000.30000.33000.330042,301
05 Jun 20240.35500.36000.35500.35500.3550116,478
05 Jun 20240.01 Dividend
04 Jun 20240.35500.35750.35000.35000.340026,729
03 Jun 20240.35500.35500.35000.35500.34499,434
31 May 20240.35000.36000.35000.35000.3400111,874
30 May 20240.35000.35000.33000.34500.3351219,665
29 May 20240.35500.36000.35000.35000.340068,367
28 May 20240.35000.35500.35000.35000.3400201,840
27 May 20240.34000.35000.33500.35000.3400367,002
24 May 20240.34000.34000.33500.33500.325452,719
23 May 20240.35000.35000.34000.34000.330383,078
22 May 20240.36000.36000.34000.36000.3497264,356
21 May 20240.35000.35500.34000.35500.344947,147
20 May 20240.34000.34000.34000.34000.3303848
17 May 20240.33500.34000.33500.34000.330327,182
16 May 20240.33500.33500.33500.33500.32541,680
15 May 20240.34000.34000.34000.34000.3303148
14 May 20240.33500.33500.33500.33500.3254-
13 May 20240.33500.33500.33500.33500.32541,390
10 May 20240.34500.34500.34500.34500.3351-
09 May 20240.36000.36000.34000.34500.335130,536
08 May 20240.36000.36000.36000.36000.34979,936
07 May 20240.33000.35000.33000.35000.340073,329
06 May 20240.37000.37000.31500.32500.315791,093
03 May 20240.38000.38000.37500.37500.36439,435
02 May 20240.39000.39000.39000.39000.3789208,598
01 May 20240.40000.40000.40000.40000.3886-
30 Apr 20240.40000.40000.40000.40000.3886-
29 Apr 20240.40000.40000.40000.40000.388624,407
26 Apr 20240.41000.41000.41000.41000.39831,430
24 Apr 20240.40000.40000.40000.40000.388683,001
23 Apr 20240.38000.39000.38000.39000.378942,418
22 Apr 20240.40000.40000.37000.40000.38866,401
19 Apr 20240.41000.41000.40000.40000.388674,634
18 Apr 20240.40000.41000.39500.41000.398361,686
17 Apr 20240.40000.40500.40000.40500.39347,216
16 Apr 20240.37000.37000.37000.37000.35947,650
15 Apr 20240.40000.40000.39000.39000.37896,144
12 Apr 20240.39000.39000.39000.39000.378945,688
11 Apr 20240.40000.40000.40000.40000.388659,784
10 Apr 20240.40000.40000.39500.40000.388694,355
09 Apr 20240.40000.40000.40000.40000.38862,788
08 Apr 20240.41000.41000.41000.41000.39831,513
05 Apr 20240.40000.40000.40000.40000.3886319,263
04 Apr 20240.41000.41000.40000.40000.388620,255
03 Apr 20240.42000.42000.42000.42000.4080-
02 Apr 20240.42000.42000.42000.42000.4080-
28 Mar 20240.40000.42000.40000.42000.408056,050
27 Mar 20240.39500.40000.39500.40000.388618,785
26 Mar 20240.39500.40500.39500.40000.3886363,947
25 Mar 20240.39000.39500.39000.39500.38377,435
22 Mar 20240.40500.40500.39000.39000.378966,934
21 Mar 20240.40000.40000.40000.40000.3886-
20 Mar 20240.40000.40000.40000.40000.38866,000
19 Mar 20240.43000.43000.43000.43000.4177-
18 Mar 20240.43000.43000.43000.43000.4177-
15 Mar 20240.43000.43000.43000.43000.4177-
14 Mar 20240.43000.43000.43000.43000.4177-
13 Mar 20240.43000.43000.43000.43000.4177-
12 Mar 20240.43000.43000.43000.43000.417735
11 Mar 20240.42000.42000.42000.42000.4080-
08 Mar 20240.42000.42000.42000.42000.4080-
07 Mar 20240.42000.42000.40000.42000.408020,815
06 Mar 20240.43000.43000.40000.43000.4177254,139
05 Mar 20240.43000.43000.43000.43000.41778,100
04 Mar 20240.43000.43000.43000.43000.417765,000
01 Mar 20240.43000.43000.42000.43000.417736,502
29 Feb 20240.43000.43000.43000.43000.4177117,500
28 Feb 20240.43500.43500.43000.43000.4177283,059
27 Feb 20240.42000.43500.42000.43500.422642,808
26 Feb 20240.42000.42000.42000.42000.40802,213
23 Feb 20240.41000.41000.41000.41000.3983-
22 Feb 20240.41000.41000.41000.41000.3983677,428
21 Feb 20240.41000.41000.41000.41000.3983-
20 Feb 20240.40250.41000.39500.41000.3983429,952
19 Feb 20240.41000.41000.40000.40000.388679,913
16 Feb 20240.40000.40000.39500.40000.3886307,001
15 Feb 20240.39500.40000.39500.40000.3886182,021
14 Feb 20240.40000.40000.40000.40000.3886-
13 Feb 20240.40000.40000.40000.40000.3886-
12 Feb 20240.40500.40500.40000.40000.388616,941
09 Feb 20240.41000.41000.41000.41000.3983-
08 Feb 20240.41000.41000.41000.41000.39833,198
07 Feb 20240.40500.41000.40000.41000.398312,966
06 Feb 20240.41000.41000.41000.41000.3983278
05 Feb 20240.41000.41500.41000.41000.398322,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...