HeraMED Limited (HMD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 2,043,892 |
| 23 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 490,000 |
| 22 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,135,331 |
| 21 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,259,520 |
| 20 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 688,828 |
| 17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 612,838 |
| 16 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,078,116 |
| 15 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 952,111 |
| 14 May 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 3,281,802 |
| 13 May 2024 | 0.0140 | 0.0190 | 0.0130 | 0.0180 | 0.0180 | 4,703,479 |
| 10 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 09 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 08 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 07 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 06 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 03 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 02 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 01 May 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 30 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 29 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 26 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 24 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 23 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 22 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 19 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 18 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 17 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 16 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 15 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 12 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 11 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 10 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 09 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 08 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 05 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 04 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 03 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 02 Apr 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 396,047 |
| 28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 13,212 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,500 |
| 25 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 184,444 |
| 22 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 19,000 |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 142,036 |
| 19 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 132,190 |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,532 |
| 15 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,000 |
| 14 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 43,830 |
| 13 Mar 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 934,930 |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 11 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 345,797 |
| 07 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 Mar 2024 | 0.0120 | 0.0180 | 0.0120 | 0.0180 | 0.0180 | 245,397 |
| 04 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 694,637 |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 445,015 |
| 28 Feb 2024 | 0.0230 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 1,589,293 |
| 27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 125,000 |
| 20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 403,000 |
| 19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,500 |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,130 |
| 14 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 370,000 |
| 13 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 80,000 |
| 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 | 60,868 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 360,147 |
| 07 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,666 |
| 06 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 442,823 |
| 05 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 34,342 |
| 02 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 31 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 589,623 |
| 30 Jan 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 1,034,324 |
| 29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 41 |
| 25 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,252 |
| 23 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 91,707 |
| 22 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 19 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 5,111 |
| 18 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 18,762 |
| 17 Jan 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0245 | 0.0245 | 281,111 |
| 16 Jan 2024 | 0.0225 | 0.0235 | 0.0225 | 0.0235 | 0.0235 | 29,715 |
| 15 Jan 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 13,110 |
| 12 Jan 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 134,684 |
| 11 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,381 |
| 10 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 09 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 417,792 |
| 08 Jan 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 711,575 |
| 05 Jan 2024 | 0.0245 | 0.0245 | 0.0225 | 0.0225 | 0.0225 | 122,232 |
| 04 Jan 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 1,321,344 |
| 03 Jan 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
| 02 Jan 2024 | 0.0235 | 0.0254 | 0.0235 | 0.0254 | 0.0254 | 71,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.