HM1

Hearts and Minds Investm... Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hearts and Minds Investments Limited HM1 Australian Stock Exchange Ordinary Share AU0000026569
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 1.25% 3.23 3.10 3.24 3.14 3.19 21:23:10
more quote information »

HM1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.113.253.043.11299,8750.123.86%
1 Month3.093.342.823.09260,5480.144.53%
3 Months2.463.342.452.92238,6540.7731.3%
6 Months3.253.541.862.76262,889-0.02-0.62%
1 Year2.993.541.862.87205,0030.248.03%
3 Years2.593.541.862.79232,1600.6424.71%
5 Years2.593.541.862.79232,1600.6424.71%

HM1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 3.19 0.02 0.63% 3.18 3.20 3.15 366,968
Jul 06 2020 3.17 0.07 2.26% 3.14 3.22 3.12 308,153
Jul 03 2020 3.10 0.02 0.81% 3.11 3.12 3.07 320,539
Jul 02 2020 3.075 -0.02 -0.49% 3.06 3.10 3.04 254,663
Jul 01 2020 3.09 -0.01 -0.32% 3.11 3.21 3.05 316,144
Jun 30 2020 3.10 0.04 1.31% 3.12 3.13 3.07 137,809
Jun 29 2020 3.06 -0.16 -4.97% 3.25 3.25 3.01 262,805
Jun 26 2020 3.22 0.05 1.58% 3.20 3.34 3.20 567,316
Jun 25 2020 3.17 -0.03 -0.94% 3.12 3.21 3.12 443,800
Jun 24 2020 3.20 0.06 1.91% 3.14 3.24 3.14 119,833
Jun 23 2020 3.14 0.04 1.29% 3.13 3.18 3.10 172,605
Jun 22 2020 3.10 0.05 1.64% 3.07 3.11 3.04 229,623
Jun 19 2020 3.05 0.03 0.99% 3.03 3.08 3.03 73,948
Jun 18 2020 3.02 -0.01 -0.33% 3.04 3.07 2.99 66,659
Jun 17 2020 3.03 0.02 0.66% 3.05 3.06 3.00 114,707
Jun 16 2020 3.01 0.14 4.88% 2.94 3.04 2.93 160,507
Jun 15 2020 2.87 -0.05 -1.71% 2.97 2.98 2.84 252,325
Jun 12 2020 2.92 -0.08 -2.67% 2.87 2.92 2.82 332,589
Jun 11 2020 3.00 -0.10 -3.23% 3.08 3.10 2.98 330,925
Jun 10 2020 3.10 -0.01 -0.32% 3.10 3.13 3.06 265,369
Jun 09 2020 3.11 0.03 0.97% 3.09 3.15 3.08 357,899
See More Historical Prices »
Your Recent History
ASX
HM1
Hearts and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 01:57:34