Comparing Back to the side-by-side chart ↗
HMC Capital Ltd (HMC.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.66 | 2.75 | 2.65 | 2.73 | +4.60% | 1,304,579 |
| 2026-10-15 | 2.81 | 2.85 | 2.60 | 2.61 | -8.10% | 2,235,802 |
| 2026-10-14 | 2.90 | 2.91 | 2.81 | 2.84 | -2.07% | 1,082,966 |
| 2026-10-13 | 2.93 | 2.99 | 2.88 | 2.90 | -0.34% | 1,198,726 |
| 2026-10-12 | 3.08 | 3.08 | 2.88 | 2.91 | -2.68% | 870,215 |
| 2026-10-09 | 3.01 | 3.02 | 2.95 | 2.99 | -0.66% | 1,432,246 |
| 2026-10-08 | 3.03 | 3.04 | 2.97 | 3.01 | -0.66% | 1,087,928 |
| 2026-10-07 | 2.95 | 3.04 | 2.95 | 3.03 | +1.00% | 1,193,408 |
| 2026-10-06 | 2.90 | 3.02 | 2.88 | 3.00 | +4.53% | 1,167,073 |
| 2026-10-05 | 2.95 | 2.97 | 2.87 | 2.87 | -1.71% | 1,218,297 |
| 2026-10-02 | 3.04 | 3.04 | 2.90 | 2.92 | -2.99% | 977,584 |
| 2026-10-01 | 3.05 | 3.05 | 2.98 | 3.01 | -1.63% | 739,347 |
| 2026-09-30 | 2.99 | 3.10 | 2.95 | 3.06 | +2.68% | 1,400,399 |
| 2026-09-29 | 2.96 | 2.98 | 2.91 | 2.98 | +0.68% | 534,438 |
| 2026-09-28 | 2.97 | 3.00 | 2.93 | 2.96 | -1.00% | 952,816 |
| 2026-09-25 | 3.12 | 3.12 | 2.98 | 2.99 | -4.17% | 1,000,028 |
| 2026-09-24 | 3.10 | 3.15 | 3.09 | 3.12 | -1.58% | 749,361 |
| 2026-09-23 | 3.29 | 3.30 | 3.17 | 3.17 | -2.46% | 753,210 |
| 2026-09-22 | 3.27 | 3.31 | 3.20 | 3.25 | +0.00% | 786,839 |
| 2026-09-21 | 3.19 | 3.25 | 3.18 | 3.25 | +0.62% | 368,680 |
| 2026-09-18 | 3.31 | 3.33 | 3.21 | 3.23 | -2.42% | 1,307,576 |
| 2026-09-17 | 3.30 | 3.32 | 3.24 | 3.31 | +1.53% | 1,237,589 |
| 2026-09-16 | 3.25 | 3.28 | 3.20 | 3.26 | +0.00% | 822,045 |
| 2026-09-15 | 3.34 | 3.34 | 3.22 | 3.26 | -0.61% | 1,270,945 |
| 2026-09-14 | 3.25 | 3.33 | 3.19 | 3.28 | +0.92% | 1,147,358 |
| 2026-09-11 | 3.32 | 3.39 | 3.24 | 3.25 | -5.80% | 1,157,958 |
| 2026-09-10 | 3.44 | 3.48 | 3.40 | 3.45 | -0.29% | 1,229,011 |
| 2026-09-09 | 3.34 | 3.47 | 3.31 | 3.46 | +4.22% | 1,254,837 |
| 2026-09-08 | 3.36 | 3.38 | 3.24 | 3.32 | -1.78% | 1,321,714 |
| 2026-09-07 | 3.30 | 3.42 | 3.30 | 3.38 | +0.60% | 999,715 |
| 2026-09-04 | 3.16 | 3.38 | 3.16 | 3.36 | +8.39% | 1,938,505 |
| 2026-09-03 | 3.14 | 3.24 | 3.10 | 3.10 | -1.27% | 1,520,485 |
| 2026-09-02 | 3.15 | 3.23 | 3.08 | 3.14 | -1.88% | 1,809,882 |
| 2026-09-01 | 3.60 | 3.60 | 3.11 | 3.20 | -1.54% | 1,543,211 |
| 2026-08-31 | 3.28 | 3.35 | 3.23 | 3.25 | -2.69% | 1,634,515 |
| 2026-08-28 | 3.54 | 3.54 | 3.30 | 3.34 | -1.18% | 1,917,195 |
| 2026-08-27 | 3.40 | 3.59 | 3.32 | 3.38 | +3.68% | 7,847,968 |
| 2026-08-26 | 3.02 | 3.46 | 2.92 | 3.26 | +11.26% | 6,878,782 |
| 2026-08-25 | 2.92 | 2.95 | 2.89 | 2.93 | +0.34% | 357,550 |
| 2026-08-24 | 2.98 | 2.99 | 2.90 | 2.92 | -0.68% | 558,362 |
| 2026-08-21 | 3.05 | 3.05 | 2.90 | 2.94 | -2.00% | 527,384 |
| 2026-08-20 | 2.97 | 3.03 | 2.96 | 3.00 | +0.33% | 1,515,789 |
| 2026-08-19 | 3.00 | 3.01 | 2.94 | 2.99 | -0.33% | 973,671 |
| 2026-08-18 | 3.01 | 3.04 | 2.99 | 3.00 | -0.66% | 472,586 |
| 2026-08-17 | 3.04 | 3.05 | 2.98 | 3.02 | -0.33% | 584,470 |
| 2026-08-14 | 3.07 | 3.08 | 3.02 | 3.03 | -0.98% | 240,969 |
| 2026-08-13 | 3.11 | 3.11 | 3.00 | 3.06 | -0.33% | 553,025 |
| 2026-08-12 | 3.08 | 3.12 | 3.05 | 3.07 | -0.32% | 1,807,144 |
| 2026-08-11 | 3.06 | 3.09 | 3.03 | 3.08 | +0.00% | 791,621 |
| 2026-08-10 | 3.13 | 3.13 | 3.07 | 3.08 | +0.00% | 598,279 |
| 2026-08-07 | 3.09 | 3.14 | 3.08 | 3.08 | -2.22% | 288,452 |
| 2026-08-06 | 3.15 | 3.15 | 3.08 | 3.15 | +0.00% | 439,797 |
| 2026-08-05 | 3.08 | 3.17 | 3.03 | 3.15 | +2.27% | 1,211,814 |
| 2026-08-04 | 2.98 | 3.10 | 2.96 | 3.08 | +3.36% | 1,387,214 |
| 2026-08-03 | 2.85 | 2.98 | 2.85 | 2.98 | +3.47% | 664,997 |
| 2026-07-31 | 2.90 | 2.90 | 2.81 | 2.88 | +1.77% | 1,321,844 |
| 2026-07-30 | 2.89 | 2.93 | 2.82 | 2.83 | -3.41% | 831,753 |
| 2026-07-29 | 2.84 | 2.97 | 2.84 | 2.93 | +1.74% | 1,400,306 |
| 2026-07-28 | 2.88 | 2.89 | 2.82 | 2.88 | +0.35% | 352,331 |
| 2026-07-27 | 2.77 | 2.88 | 2.77 | 2.87 | +3.61% | 235,171 |
| 2026-07-24 | 2.84 | 2.84 | 2.75 | 2.77 | -3.48% | 492,644 |
| 2026-07-23 | 2.89 | 2.98 | 2.86 | 2.87 | -1.37% | 770,019 |
| 2026-07-22 | 2.85 | 2.92 | 2.84 | 2.91 | +2.11% | 772,963 |
| 2026-07-21 | 2.89 | 2.89 | 2.82 | 2.85 | -1.04% | 745,476 |
| 2026-07-20 | 2.89 | 2.95 | 2.87 | 2.88 | -0.35% | 735,046 |
| 2026-07-17 | 2.92 | 2.93 | 2.87 | 2.89 | -1.70% | 609,989 |
| 2026-07-16 | 2.88 | 2.95 | 2.85 | 2.94 | +2.80% | 796,118 |
| 2026-07-15 | 2.90 | 2.91 | 2.83 | 2.86 | -0.35% | 734,792 |
| 2026-07-14 | 2.91 | 2.91 | 2.84 | 2.87 | -0.35% | 433,853 |
| 2026-07-13 | 2.96 | 2.97 | 2.84 | 2.88 | -2.37% | 876,395 |
| 2026-07-10 | 2.91 | 3.03 | 2.91 | 2.95 | +0.68% | 787,164 |
| 2026-07-09 | 2.93 | 2.96 | 2.90 | 2.93 | +0.34% | 641,239 |
| 2026-07-08 | 3.01 | 3.02 | 2.88 | 2.92 | -1.02% | 1,335,819 |
| 2026-07-07 | 2.99 | 3.07 | 2.93 | 2.95 | -2.32% | 1,649,001 |
| 2026-07-06 | 3.06 | 3.08 | 3.01 | 3.02 | -1.31% | 1,157,476 |
| 2026-07-03 | 3.04 | 3.07 | 2.93 | 3.06 | +1.66% | 1,183,914 |
| 2026-07-02 | 3.12 | 3.15 | 2.97 | 3.01 | -3.83% | 957,742 |
| 2026-07-01 | 2.97 | 3.19 | 2.94 | 3.13 | +5.39% | 2,553,436 |
| 2026-06-30 | 3.01 | 3.04 | 2.90 | 2.97 | -1.33% | 1,440,343 |
| 2026-06-29 | 2.96 | 3.06 | 2.94 | 3.01 | +2.38% | 2,211,122 |
| 2026-06-26 | 2.95 | 2.98 | 2.85 | 2.94 | +0.68% | 2,244,424 |
| 2026-06-25 | 2.93 | 2.96 | 2.87 | 2.92 | -1.02% | 1,039,925 |
| 2026-06-24 | 2.96 | 3.00 | 2.91 | 2.95 | +0.00% | 722,012 |
| 2026-06-23 | 2.99 | 3.02 | 2.95 | 2.95 | -1.67% | 790,777 |
| 2026-06-22 | 3.05 | 3.05 | 2.94 | 3.00 | -1.64% | 961,403 |
| 2026-06-19 | 2.94 | 3.05 | 2.94 | 3.05 | +2.01% | 2,011,016 |
| 2026-06-18 | 3.00 | 3.07 | 2.94 | 2.99 | -3.24% | 5,146,402 |
| 2026-06-17 | 2.98 | 3.09 | 2.92 | 3.09 | +3.69% | 1,075,533 |
| 2026-06-16 | 2.93 | 3.01 | 2.89 | 2.98 | +0.00% | 1,556,223 |
| 2026-06-15 | 2.91 | 2.98 | 2.90 | 2.98 | +3.47% | 985,439 |
| 2026-06-12 | 3.01 | 3.09 | 2.87 | 2.88 | -2.37% | 1,268,524 |
| 2026-06-11 | 2.98 | 3.00 | 2.92 | 2.95 | -2.64% | 1,145,898 |
| 2026-06-10 | 3.03 | 3.11 | 3.00 | 3.03 | -0.33% | 1,206,468 |
| 2026-06-09 | 2.88 | 3.04 | 2.78 | 3.04 | +4.11% | 1,303,313 |
| 2026-06-05 | 2.96 | 3.08 | 2.91 | 2.92 | -1.02% | 567,536 |
| 2026-06-04 | 2.95 | 2.96 | 2.89 | 2.95 | -0.67% | 670,478 |
| 2026-06-03 | 2.94 | 2.99 | 2.88 | 2.97 | +1.37% | 1,651,364 |
| 2026-06-02 | 2.99 | 2.99 | 2.87 | 2.93 | -2.01% | 657,735 |
| 2026-06-01 | 3.03 | 3.12 | 2.96 | 2.99 | -2.29% | 1,547,120 |
| 2026-05-29 | 2.93 | 3.07 | 2.91 | 3.06 | +2.34% | 2,193,514 |
| 2026-05-28 | 2.96 | 3.03 | 2.89 | 2.99 | +1.01% | 1,680,218 |
| 2026-05-27 | 2.87 | 2.96 | 2.85 | 2.96 | +2.78% | 981,688 |
| 2026-05-26 | 2.82 | 2.89 | 2.79 | 2.88 | +2.49% | 1,916,765 |
| 2026-05-25 | 2.77 | 2.83 | 2.70 | 2.81 | +1.44% | 1,658,112 |
| 2026-05-22 | 2.82 | 2.83 | 2.75 | 2.77 | -1.77% | 624,354 |
| 2026-05-21 | 2.84 | 2.88 | 2.80 | 2.82 | +1.81% | 1,270,026 |
| 2026-05-20 | 2.86 | 2.86 | 2.76 | 2.77 | -3.15% | 1,191,432 |
| 2026-05-19 | 2.81 | 2.90 | 2.81 | 2.86 | +2.88% | 970,658 |
| 2026-05-18 | 2.90 | 2.92 | 2.76 | 2.78 | -3.81% | 996,514 |
| 2026-05-15 | 3.02 | 3.07 | 2.88 | 2.89 | -3.99% | 996,523 |
| 2026-05-14 | 2.83 | 3.02 | 2.82 | 3.01 | +6.36% | 2,715,360 |
| 2026-05-13 | 2.92 | 2.92 | 2.82 | 2.83 | -3.41% | 1,098,085 |
| 2026-05-12 | 3.11 | 3.11 | 2.88 | 2.93 | -5.79% | 1,769,561 |
| 2026-05-11 | 2.91 | 3.13 | 2.89 | 3.11 | +4.01% | 1,515,146 |
| 2026-05-08 | 2.92 | 3.04 | 2.90 | 2.99 | +1.36% | 1,551,949 |
| 2026-05-07 | 3.02 | 3.02 | 2.88 | 2.95 | +0.00% | 1,739,033 |
| 2026-05-06 | 2.75 | 3.03 | 2.75 | 2.95 | +17.06% | 3,552,822 |
| 2026-05-05 | 2.50 | 2.53 | 2.46 | 2.52 | +0.40% | 875,724 |
| 2026-05-04 | 2.54 | 2.56 | 2.50 | 2.51 | +0.40% | 937,641 |
| 2026-05-01 | 2.53 | 2.58 | 2.50 | 2.50 | +0.40% | 993,493 |
| 2026-04-30 | 2.47 | 2.56 | 2.45 | 2.49 | +0.40% | 1,186,773 |
| 2026-04-29 | 2.44 | 2.55 | 2.42 | 2.48 | +0.81% | 4,094,689 |
| 2026-04-28 | 2.42 | 2.50 | 2.41 | 2.46 | +0.00% | 1,297,149 |
| 2026-04-27 | 2.38 | 2.47 | 2.37 | 2.46 | +2.50% | 909,028 |
| 2026-04-24 | 2.33 | 2.40 | 2.30 | 2.40 | +1.69% | 766,126 |
| 2026-04-23 | 2.42 | 2.43 | 2.34 | 2.36 | -0.84% | 978,070 |
| 2026-04-22 | 2.42 | 2.42 | 2.34 | 2.38 | -3.64% | 1,408,996 |
| 2026-04-21 | 2.45 | 2.54 | 2.36 | 2.47 | +1.23% | 1,875,007 |
| 2026-04-20 | 2.48 | 2.52 | 2.41 | 2.44 | -1.21% | 1,268,570 |
| 2026-04-17 | 2.45 | 2.52 | 2.43 | 2.47 | +0.82% | 1,115,912 |
| 2026-04-16 | 2.36 | 2.45 | 2.32 | 2.45 | +6.99% | 2,345,860 |
| 2026-04-15 | 2.35 | 2.39 | 2.26 | 2.29 | -2.55% | 1,709,727 |
| 2026-04-14 | 2.37 | 2.40 | 2.32 | 2.35 | +0.86% | 699,811 |
| 2026-04-13 | 2.27 | 2.37 | 2.23 | 2.33 | +0.43% | 1,490,730 |
| 2026-04-10 | 2.34 | 2.35 | 2.29 | 2.32 | -1.69% | 2,952,021 |
| 2026-04-09 | 2.41 | 2.42 | 2.32 | 2.36 | -4.07% | 1,774,096 |
| 2026-04-08 | 2.55 | 2.58 | 2.43 | 2.46 | +0.82% | 3,073,357 |
| 2026-04-07 | 2.56 | 2.60 | 2.41 | 2.44 | -3.17% | 1,866,997 |
| 2026-04-02 | 2.73 | 2.81 | 2.49 | 2.52 | -7.35% | 3,398,951 |
| 2026-04-01 | 2.44 | 2.80 | 2.42 | 2.72 | +16.24% | 5,556,087 |
| 2026-03-31 | 2.21 | 2.35 | 2.19 | 2.34 | +6.36% | 1,723,433 |
| 2026-03-30 | 2.21 | 2.28 | 2.16 | 2.20 | -3.08% | 1,743,661 |
| 2026-03-27 | 2.23 | 2.27 | 2.21 | 2.27 | +0.89% | 1,155,777 |
| 2026-03-26 | 2.33 | 2.35 | 2.23 | 2.25 | -3.43% | 1,088,548 |
| 2026-03-25 | 2.24 | 2.34 | 2.22 | 2.33 | +5.91% | 891,971 |
| 2026-03-24 | 2.30 | 2.31 | 2.19 | 2.20 | -2.65% | 1,098,200 |
| 2026-03-23 | 2.20 | 2.29 | 2.17 | 2.26 | +0.44% | 1,898,100 |
| 2026-03-20 | 2.34 | 2.35 | 2.25 | 2.25 | -3.43% | 5,400,134 |
| 2026-03-19 | 2.34 | 2.34 | 2.25 | 2.33 | -2.92% | 2,080,267 |
| 2026-03-18 | 2.33 | 2.42 | 2.33 | 2.40 | +2.56% | 1,123,694 |
| 2026-03-17 | 2.35 | 2.38 | 2.31 | 2.34 | -1.27% | 972,277 |
| 2026-03-16 | 2.35 | 2.40 | 2.34 | 2.37 | +0.85% | 2,013,579 |
| 2026-03-13 | 2.30 | 2.42 | 2.24 | 2.35 | +1.73% | 2,718,209 |
| 2026-03-12 | 2.37 | 2.40 | 2.31 | 2.31 | -4.55% | 2,756,094 |
| 2026-03-11 | 2.45 | 2.47 | 2.35 | 2.42 | -2.02% | 2,586,566 |
| 2026-03-10 | 2.47 | 2.54 | 2.42 | 2.47 | +2.07% | 2,692,959 |
| 2026-03-09 | 2.49 | 2.50 | 2.36 | 2.42 | -4.35% | 3,354,382 |
| 2026-03-06 | 2.43 | 2.58 | 2.41 | 2.53 | +2.85% | 2,666,010 |
| 2026-03-05 | 2.51 | 2.52 | 2.41 | 2.46 | +2.07% | 3,121,862 |
| 2026-03-04 | 2.54 | 2.57 | 2.40 | 2.41 | -5.86% | 4,156,147 |
| 2026-03-03 | 2.68 | 2.74 | 2.54 | 2.56 | -5.19% | 4,023,196 |
| 2026-03-02 | 2.70 | 2.74 | 2.64 | 2.70 | -2.88% | 3,283,650 |
| 2026-02-27 | 2.90 | 2.90 | 2.77 | 2.78 | -4.14% | 2,990,017 |
| 2026-02-26 | 2.84 | 2.92 | 2.78 | 2.90 | +3.20% | 4,007,151 |
| 2026-02-25 | 2.80 | 2.88 | 2.75 | 2.81 | -0.35% | 4,273,037 |
| 2026-02-24 | 2.93 | 2.93 | 2.67 | 2.82 | -4.73% | 9,351,269 |
| 2026-02-23 | 3.07 | 3.11 | 2.96 | 2.96 | -3.27% | 3,060,703 |
| 2026-02-20 | 3.05 | 3.11 | 3.02 | 3.06 | -2.24% | 2,007,927 |
| 2026-02-19 | 3.15 | 3.17 | 3.00 | 3.13 | -0.63% | 1,990,417 |
| 2026-02-18 | 3.13 | 3.18 | 3.08 | 3.15 | +2.94% | 3,695,288 |
| 2026-02-17 | 3.09 | 3.10 | 3.02 | 3.06 | -2.24% | 2,358,586 |
| 2026-02-16 | 3.13 | 3.18 | 3.05 | 3.13 | +0.64% | 2,315,451 |
| 2026-02-13 | 3.29 | 3.29 | 3.10 | 3.11 | -6.33% | 2,813,945 |
| 2026-02-12 | 3.62 | 3.63 | 3.30 | 3.32 | -7.78% | 3,089,416 |
| 2026-02-11 | 3.74 | 3.75 | 3.59 | 3.60 | -3.74% | 1,890,500 |
| 2026-02-10 | 3.75 | 3.91 | 3.68 | 3.74 | +0.54% | 2,450,908 |
| 2026-02-09 | 4.02 | 4.09 | 3.69 | 3.72 | -5.10% | 8,337,515 |
| 2026-02-06 | 4.10 | 4.34 | 3.73 | 3.92 | -2.73% | 14,933,436 |
| 2026-02-05 | 4.03 | 4.10 | 3.98 | 4.03 | +0.00% | 1,839,382 |
| 2026-02-04 | 4.25 | 4.26 | 4.02 | 4.03 | -5.18% | 1,255,497 |
| 2026-02-03 | 4.22 | 4.27 | 4.13 | 4.25 | +1.43% | 1,079,912 |
| 2026-02-02 | 4.15 | 4.26 | 4.12 | 4.19 | -0.24% | 827,779 |
| 2026-01-30 | 4.20 | 4.39 | 4.12 | 4.20 | -0.47% | 1,940,912 |
| 2026-01-29 | 4.17 | 4.22 | 4.07 | 4.22 | +1.20% | 1,013,383 |
| 2026-01-28 | 4.27 | 4.36 | 4.13 | 4.17 | +0.97% | 2,198,291 |
| 2026-01-27 | 4.32 | 4.32 | 4.00 | 4.13 | -4.40% | 1,694,300 |
| 2026-01-23 | 4.16 | 4.35 | 4.16 | 4.32 | +3.85% | 620,367 |
| 2026-01-22 | 4.13 | 4.22 | 4.08 | 4.16 | +2.72% | 1,188,302 |
| 2026-01-21 | 4.27 | 4.29 | 4.03 | 4.05 | -6.47% | 2,079,362 |
| 2026-01-20 | 4.35 | 4.37 | 4.25 | 4.33 | -1.37% | 1,061,224 |
| 2026-01-19 | 4.45 | 4.45 | 4.34 | 4.39 | -1.57% | 600,180 |
| 2026-01-16 | 4.31 | 4.49 | 4.26 | 4.46 | +3.72% | 1,238,106 |
| 2026-01-15 | 4.40 | 4.46 | 4.21 | 4.30 | -1.15% | 1,286,374 |
| 2026-01-14 | 4.35 | 4.52 | 4.28 | 4.35 | -1.81% | 1,411,292 |
| 2026-01-13 | 4.45 | 4.62 | 4.41 | 4.43 | +0.45% | 2,532,778 |
| 2026-01-12 | 4.15 | 4.41 | 4.13 | 4.41 | +6.52% | 1,491,724 |
| 2026-01-09 | 4.04 | 4.14 | 4.01 | 4.14 | +2.99% | 1,129,890 |
| 2026-01-08 | 4.06 | 4.06 | 3.96 | 4.02 | -0.99% | 1,129,613 |
| 2026-01-07 | 3.81 | 4.06 | 3.78 | 4.06 | +6.56% | 1,773,067 |
| 2026-01-06 | 3.86 | 3.91 | 3.73 | 3.81 | -0.52% | 1,421,975 |
| 2026-01-05 | 4.09 | 4.12 | 3.83 | 3.83 | -4.96% | 1,257,464 |
| 2026-01-02 | 3.97 | 4.08 | 3.97 | 4.03 | +1.77% | 673,010 |
| 2025-12-31 | 3.95 | 4.00 | 3.92 | 3.96 | +0.00% | 519,373 |
| 2025-12-30 | 3.88 | 3.97 | 3.88 | 3.96 | +2.06% | 698,882 |
| 2025-12-29 | 3.96 | 3.99 | 3.85 | 3.88 | -2.02% | 1,341,528 |
| 2025-12-24 | 3.78 | 4.03 | 3.72 | 3.96 | +4.76% | 1,445,067 |
| 2025-12-23 | 3.79 | 3.81 | 3.72 | 3.78 | +0.00% | 806,952 |
| 2025-12-22 | 3.95 | 3.96 | 3.78 | 3.78 | -4.79% | 1,628,902 |
| 2025-12-19 | 3.70 | 3.97 | 3.65 | 3.97 | +7.30% | 10,594,120 |
| 2025-12-18 | 3.53 | 3.72 | 3.53 | 3.70 | +1.09% | 2,579,905 |
| 2025-12-17 | 3.53 | 3.70 | 3.48 | 3.66 | +4.27% | 1,912,429 |
| 2025-12-16 | 3.67 | 3.70 | 3.49 | 3.51 | -4.10% | 1,929,049 |
| 2025-12-15 | 3.64 | 3.69 | 3.58 | 3.66 | +0.27% | 1,331,437 |
| 2025-12-12 | 3.60 | 3.70 | 3.56 | 3.65 | +1.39% | 1,451,099 |
| 2025-12-11 | 3.63 | 3.66 | 3.54 | 3.60 | +0.56% | 2,151,820 |
| 2025-12-10 | 3.63 | 3.63 | 3.52 | 3.58 | +0.00% | 2,004,874 |
| 2025-12-09 | 3.40 | 3.61 | 3.40 | 3.58 | +2.58% | 1,718,744 |
| 2025-12-08 | 3.60 | 3.60 | 3.44 | 3.49 | -2.79% | 1,971,773 |
| 2025-12-05 | 3.57 | 3.62 | 3.52 | 3.59 | +0.56% | 2,227,733 |
| 2025-12-04 | 3.42 | 3.60 | 3.42 | 3.57 | +5.00% | 3,658,027 |
| 2025-12-03 | 3.62 | 3.67 | 3.38 | 3.40 | -5.56% | 3,063,351 |
| 2025-12-02 | 3.61 | 3.63 | 3.56 | 3.60 | +0.00% | 2,367,728 |
| 2025-12-01 | 3.84 | 3.84 | 3.56 | 3.60 | -6.98% | 3,632,685 |
| 2025-11-28 | 3.58 | 3.92 | 3.54 | 3.87 | +9.01% | 5,035,268 |
| 2025-11-27 | 3.28 | 3.58 | 3.25 | 3.55 | +10.25% | 3,183,266 |
| 2025-11-26 | 3.19 | 3.31 | 3.18 | 3.22 | +2.22% | 2,489,899 |
| 2025-11-25 | 3.22 | 3.23 | 3.13 | 3.15 | -1.56% | 1,456,818 |
| 2025-11-24 | 3.18 | 3.26 | 3.17 | 3.20 | -0.62% | 2,342,530 |
| 2025-11-21 | 3.17 | 3.32 | 3.12 | 3.22 | +1.58% | 3,740,851 |
| 2025-11-20 | 2.99 | 3.20 | 2.99 | 3.17 | +6.02% | 2,602,792 |
| 2025-11-19 | 2.93 | 3.11 | 2.92 | 2.99 | +1.36% | 2,905,318 |
| 2025-11-18 | 2.94 | 3.01 | 2.92 | 2.95 | +0.34% | 1,721,018 |
| 2025-11-17 | 2.92 | 2.97 | 2.88 | 2.94 | +1.38% | 1,414,719 |
| 2025-11-14 | 2.91 | 2.93 | 2.85 | 2.90 | -2.68% | 2,385,524 |
| 2025-11-13 | 3.05 | 3.05 | 2.98 | 2.98 | -2.30% | 3,522,708 |
| 2025-11-12 | 3.15 | 3.19 | 3.05 | 3.05 | -2.56% | 1,947,302 |
| 2025-11-11 | 3.16 | 3.18 | 3.10 | 3.13 | -0.63% | 1,118,566 |
| 2025-11-10 | 3.15 | 3.20 | 3.13 | 3.15 | +1.61% | 1,186,285 |
| 2025-11-07 | 3.12 | 3.17 | 3.09 | 3.10 | -0.64% | 2,107,268 |
| 2025-11-06 | 3.17 | 3.19 | 3.10 | 3.12 | -0.95% | 1,357,654 |
| 2025-11-05 | 3.24 | 3.27 | 3.10 | 3.15 | -2.78% | 1,659,022 |
| 2025-11-04 | 3.23 | 3.28 | 3.13 | 3.24 | -0.31% | 2,471,856 |
| 2025-11-03 | 3.11 | 3.25 | 3.10 | 3.25 | +4.84% | 1,994,278 |
| 2025-10-31 | 3.19 | 3.21 | 3.10 | 3.10 | -3.43% | 1,502,532 |
| 2025-10-30 | 3.10 | 3.21 | 3.08 | 3.21 | +2.88% | 1,848,939 |
| 2025-10-29 | 3.18 | 3.20 | 3.10 | 3.12 | -1.58% | 2,249,762 |
| 2025-10-28 | 3.31 | 3.31 | 3.16 | 3.17 | -3.35% | 2,267,281 |
| 2025-10-27 | 3.30 | 3.33 | 3.25 | 3.28 | +0.92% | 1,904,699 |
| 2025-10-24 | 3.23 | 3.30 | 3.19 | 3.25 | +1.56% | 1,922,548 |
| 2025-10-23 | 3.26 | 3.29 | 3.20 | 3.20 | -2.44% | 1,099,402 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+19.08%). Schwächster Monat: Mär (-23.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von HMC Capital Ltd (HMC.AU)?
2.73 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HMC.AU?
4.62 im Hoch und 2.16 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von HMC Capital Ltd?
Historisch war der stärkste Kalendermonat von HMC.AU der Nov (Durchschnitt +19.08%), der schwächste der Mär (Durchschnitt -23.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.