Hearts and Minds Investments Limited (HM1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.26984126984 | 3.15 | 3.29 | 3.145 | 356651 | 3.22774086 | DE |
| 4 | 0.14 | 4.59016393443 | 3.05 | 3.29 | 3.02 | 237688 | 3.12674576 | DE |
| 12 | 0.4 | 14.3369175627 | 2.79 | 3.29 | 2.785 | 208080 | 3.00084529 | DE |
| 26 | 0.62 | 24.1245136187 | 2.57 | 3.29 | 2.56 | 207870 | 2.81785576 | DE |
| 52 | 0.8 | 33.4728033473 | 2.39 | 3.29 | 2.33 | 221844 | 2.6626847 | DE |
| 156 | -1.01 | -24.0476190476 | 4.2 | 4.3 | 1.99 | 223103 | 2.52237124 | DE |
| 260 | -0.06 | -1.84615384615 | 3.25 | 4.95 | 1.86 | 199275 | 2.8596861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733894100 | 3.23 | -0.02 | -0.62 | 3.24 | 3.27 | 3.19 | 304009 |
| 1733807700 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2799999 | 3.23 | 214025 |
| 1733721300 | 3.2599999 | 0.07 | 2.19 | 3.24 | 3.29 | 3.22 | 801736 |
| 1733462100 | 3.19 | -0.03 | -0.93 | 3.23 | 3.23 | 3.18 | 84816 |
| 1733375700 | 3.22 | 0.07 | 2.22 | 3.17 | 3.23 | 3.16 | 366369 |
| 1733289300 | 3.15 | 0 | 0.00 | 3.15 | 3.17 | 3.145 | 316311 |
| 1733202900 | 3.15 | 0.03 | 1.12 | 3.13 | 3.16 | 3.12 | 210925 |
| 1733116500 | 3.115 | 0.06 | 1.80 | 3.09 | 3.13 | 3.08 | 260400 |
| 1732857300 | 3.06 | 0.01 | 0.33 | 3.06 | 3.08 | 3.05 | 64711 |
| 1732770900 | 3.05 | 0.01 | 0.33 | 3.05 | 3.08 | 3.04 | 96545 |
| 1732684500 | 3.04 | -0.02 | -0.65 | 3.07 | 3.08 | 3.04 | 146177 |
| 1732598100 | 3.06 | -0.02 | -0.65 | 3.09 | 3.11 | 3.04 | 318756 |
| 1732511700 | 3.08 | 0.03 | 0.98 | 3.08 | 3.1 | 3.04 | 344679 |
| 1732252500 | 3.05 | 0.01 | 0.33 | 3.06 | 3.08 | 3.05 | 156482 |
| 1732166100 | 3.04 | 0.02 | 0.66 | 3.04 | 3.06 | 3.0299999 | 89064 |
| 1732079700 | 3.02 | -0.04 | -1.31 | 3.07 | 3.08 | 3.02 | 134664 |
| 1731993300 | 3.06 | 0.02 | 0.66 | 3.04 | 3.07 | 3.0299999 | 183705 |
| 1731906900 | 3.04 | -0.03 | -0.82 | 3.07 | 3.08 | 3.0299999 | 340699 |
| 1731647700 | 3.065 | 0 | 0.16 | 3.05 | 3.07 | 3.04 | 150146 |
| 1731561300 | 3.06 | 0.01 | 0.33 | 3.07 | 3.07 | 3.0299999 | 138912 |
| 1731474900 | 3.05 | 0 | 0.00 | 3.05 | 3.09 | 3.05 | 334629 |
| 1731388500 | 3.05 | 0.04 | 1.33 | 3.05 | 3.065 | 3.04 | 308474 |
| 1731302100 | 3.0099999 | -0.03 | -0.99 | 3.04 | 3.05 | 3.0099999 | 146604 |
| 1731042900 | 3.04 | 0.05 | 1.67 | 3.0299999 | 3.05 | 2.98 | 226841 |
| 1730956500 | 2.99 | 0.02 | 0.67 | 2.98 | 3.015 | 2.98 | 221957 |
| 1730870100 | 2.97 | 0.04 | 1.37 | 2.94 | 2.98 | 2.94 | 246132 |
| 1730783700 | 2.93 | 0.01 | 0.34 | 2.92 | 2.94 | 2.9 | 122780 |
| 1730697300 | 2.92 | 0 | 0.00 | 2.94 | 2.95 | 2.92 | 123695 |
| 1730438100 | 2.92 | -0.03 | -1.02 | 2.95 | 2.95 | 2.91 | 230826 |
| 1730351700 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.95 | 200087 |
| 1730265300 | 2.98 | 0.01 | 0.34 | 2.99 | 2.995 | 2.97 | 315899 |
| 1730178900 | 2.97 | 0.03 | 1.02 | 2.95 | 2.985 | 2.95 | 132464 |
| 1730092500 | 2.94 | 0 | 0.00 | 2.94 | 2.95 | 2.93 | 256960 |
| 1729833300 | 2.94 | 0.01 | 0.34 | 2.96 | 2.97 | 2.93 | 72960 |
| 1729746900 | 2.93 | -0.02 | -0.68 | 2.95 | 2.97 | 2.93 | 201542 |
| 1729660500 | 2.95 | -0.02 | -0.67 | 2.97 | 2.97 | 2.94 | 76214 |
| 1729574100 | 2.97 | 0 | 0.00 | 2.96 | 2.97 | 2.95 | 218986 |
| 1729487700 | 2.97 | 0.03 | 1.02 | 2.96 | 2.97 | 2.94 | 82619 |
| 1729228500 | 2.94 | 0.01 | 0.34 | 2.93 | 2.96 | 2.93 | 167550 |
| 1729142100 | 2.93 | 0.03 | 1.03 | 2.91 | 2.94 | 2.91 | 134711 |
| 1729055700 | 2.9 | -0.04 | -1.36 | 2.94 | 2.95 | 2.9 | 136020 |
| 1728969300 | 2.94 | 0 | 0.00 | 2.95 | 2.95 | 2.92 | 225763 |
| 1728882900 | 2.94 | -0.01 | -0.34 | 2.95 | 2.97 | 2.94 | 212147 |
| 1728623700 | 2.95 | 0.03 | 1.03 | 2.95 | 2.97 | 2.945 | 107240 |
| 1728537300 | 2.92 | -0.02 | -0.68 | 2.93 | 2.97 | 2.9049999 | 264249 |
| 1728450900 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.89 | 271985 |
| 1728364500 | 2.9 | 0 | 0.00 | 2.88 | 2.915 | 2.88 | 218654 |
| 1728278100 | 2.9 | -0.01 | -0.34 | 2.9 | 2.92 | 2.9 | 164742 |
| 1728022500 | 2.91 | 0.02 | 0.69 | 2.92 | 2.92 | 2.87 | 348369 |
| 1727936100 | 2.89 | 0.03 | 1.05 | 2.86 | 2.94 | 2.86 | 430541 |
| 1727849700 | 2.86 | -0.02 | -0.69 | 2.88 | 2.88 | 2.85 | 80147 |
| 1727763300 | 2.88 | 0.02 | 0.70 | 2.84 | 2.88 | 2.83 | 105041 |
| 1727676900 | 2.86 | 0.02 | 0.70 | 2.86 | 2.86 | 2.82 | 85699 |
| 1727417700 | 2.84 | -0.01 | -0.35 | 2.86 | 2.86 | 2.83 | 94018 |
| 1727331300 | 2.85 | 0.04 | 1.42 | 2.82 | 2.86 | 2.82 | 96143 |
| 1727244900 | 2.81 | -0.04 | -1.40 | 2.85 | 2.85 | 2.81 | 119325 |
| 1727158500 | 2.85 | -0.02 | -0.70 | 2.86 | 2.87 | 2.83 | 59859 |
| 1727072100 | 2.87 | 0.02 | 0.70 | 2.86 | 2.87 | 2.85 | 180703 |
| 1726812900 | 2.85 | -0.02 | -0.70 | 2.87 | 2.89 | 2.84 | 225013 |
| 1726726500 | 2.87 | 0.04 | 1.41 | 2.84 | 2.87 | 2.8 | 204578 |
| 1726640100 | 2.83 | 0.05 | 1.80 | 2.79 | 2.86 | 2.785 | 613531 |
| 1726553700 | 2.7799999 | 0 | 0.00 | 2.79 | 2.8 | 2.75 | 189682 |
| 1726467300 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.7599999 | 136347 |
| 1726208100 | 2.77 | 0.05 | 1.84 | 2.73 | 2.77 | 2.72 | 215026 |
| 1726121700 | 2.72 | -0.11 | -3.89 | 2.75 | 2.7799999 | 2.7 | 242877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
