U.S. markets open in 9 hours 17 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.60 -2.20 (-0.09%)
The Hydration Pharmaceuticals Company Limited (HPC.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 03:59PM AEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 249,875 |
| 24 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,665 |
| 21 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 23,366 |
| 20 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,958 |
| 19 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 119,125 |
| 18 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 17 jun 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 248,928 |
| 14 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 252,072 |
| 13 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
| 12 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 111,160 |
| 07 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 06 jun 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 620,690 |
| 05 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 373,374 |
| 04 jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 527,736 |
| 03 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,542,414 |
| 31 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 750,540 |
| 30 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 99,687 |
| 29 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,795,712 |
| 28 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 899,794 |
| 27 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 592,640 |
| 24 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 409,837 |
| 23 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 599,181 |
| 22 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 448,418 |
| 21 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 339,316 |
| 20 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 17 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 14 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,535 |
| 13 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 10 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 384,147 |
| 09 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 114,241 |
| 01 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 415,738 |
| 30 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 45,000 |
| 26 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 9,241 |
| 24 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 22 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 18 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 608,229 |
| 17 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,228 |
| 11 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 27 |
| 10 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 182,983 |
| 08 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 129,849 |
| 03 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 26 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 20 mar 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 180,000 |
| 19 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 15 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 14 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 13 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,963 |
| 11 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 08 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 07 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 06 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,929 |
| 05 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 38,828 |
| 04 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 31,034 |
| 01 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 121,314 |
| 29 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,937 |
| 28 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 73,907 |
| 26 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 222,397 |
| 22 feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 371,956 |
| 21 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 52,000 |
| 16 feb 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 294,101 |
| 15 feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 51,724 |
| 13 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 feb 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 387,142 |
| 05 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 27,833 |
| 01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.