ASX - Delayed Quote AUD

Harmoney Corp Limited (HMY.AX)

0.6400

-0.0300

(-4.48%)

At close: May 9 at 4:10:18 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.6750	0.6750	0.6400	0.6400	0.6400	35,417
May 8, 2025	0.6200	0.6700	0.6100	0.6700	0.6700	50,645
May 7, 2025	0.6800	0.6800	0.6400	0.6400	0.6400	29,898
May 6, 2025	0.7150	0.7150	0.6450	0.6800	0.6800	45,075
May 5, 2025	0.6550	0.7500	0.6525	0.7200	0.7200	210,068
May 2, 2025	0.6600	0.6600	0.6525	0.6550	0.6550	35,379
May 1, 2025	0.6350	0.6600	0.6350	0.6600	0.6600	85,282
Apr 30, 2025	0.6350	0.6350	0.6100	0.6350	0.6350	77,910
Apr 29, 2025	0.6350	0.6500	0.6150	0.6350	0.6350	91,637
Apr 28, 2025	0.5100	0.5100	0.5050	0.5050	0.5050	9,680
Apr 24, 2025	0.5300	0.5400	0.5300	0.5300	0.5300	2,641
Apr 23, 2025	0.5250	0.5250	0.5200	0.5200	0.5200	67,664
Apr 22, 2025	0.4950	0.5350	0.4900	0.5200	0.5200	75,413
Apr 17, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 16, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	4,003
Apr 15, 2025	0.4500	0.4700	0.4500	0.4700	0.4700	15,598
Apr 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	289
Apr 11, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	20,001
Apr 10, 2025	0.4150	0.4500	0.4150	0.4500	0.4500	6,503
Apr 9, 2025	0.4300	0.4450	0.4300	0.4450	0.4450	5,520
Apr 8, 2025	0.4500	0.4500	0.4350	0.4400	0.4400	5,103
Apr 7, 2025	0.4650	0.4650	0.4100	0.4100	0.4100	114,122
Apr 4, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	2,909
Apr 3, 2025	0.4400	0.4550	0.4400	0.4400	0.4400	57,078
Apr 2, 2025	0.4550	0.4550	0.4400	0.4400	0.4400	12,578
Apr 1, 2025	0.4650	0.4650	0.4550	0.4550	0.4550	12,999
Mar 31, 2025	0.4700	0.4700	0.4550	0.4600	0.4600	7,687
Mar 28, 2025	0.4650	0.4800	0.4600	0.4700	0.4700	12,499
Mar 27, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	94,639
Mar 26, 2025	0.4650	0.4650	0.4500	0.4600	0.4600	34,070
Mar 25, 2025	0.4800	0.4900	0.4800	0.4800	0.4800	40,431
Mar 24, 2025	0.4450	0.4500	0.4450	0.4500	0.4500	19
Mar 21, 2025	0.4500	0.4500	0.4400	0.4450	0.4450	49,854
Mar 20, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	19,469
Mar 19, 2025	0.4500	0.4550	0.4300	0.4400	0.4400	27,666
Mar 18, 2025	0.4750	0.4750	0.4500	0.4500	0.4500	30,576
Mar 17, 2025	0.4950	0.4950	0.4700	0.4700	0.4700	36,123
Mar 14, 2025	0.5000	0.5000	0.4600	0.4600	0.4600	13,053
Mar 13, 2025	0.5150	0.5150	0.4950	0.4950	0.4950	11,199
Mar 12, 2025	0.4550	0.5300	0.4550	0.5300	0.5300	28,066
Mar 11, 2025	0.5350	0.5350	0.4600	0.4800	0.4800	50,158
Mar 10, 2025	0.5500	0.5500	0.5250	0.5450	0.5450	14,518
Mar 7, 2025	0.5750	0.5750	0.5450	0.5450	0.5450	99,097
Mar 6, 2025	0.6050	0.6050	0.5700	0.5750	0.5750	14,963
Mar 5, 2025	0.6100	0.6200	0.5850	0.6050	0.6050	24,417
Mar 4, 2025	0.6150	0.6350	0.6100	0.6250	0.6250	2,218
Mar 3, 2025	0.6250	0.6450	0.6100	0.6250	0.6250	23,466
Feb 28, 2025	0.6200	0.6400	0.6050	0.6300	0.6300	68,369
Feb 27, 2025	0.6150	0.6150	0.5950	0.6150	0.6150	7,992
Feb 26, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	21,360
Feb 25, 2025	0.6000	0.6200	0.5900	0.5950	0.5950	42,588
Feb 24, 2025	0.6750	0.6850	0.5850	0.6100	0.6100	136,653
Feb 21, 2025	0.7100	0.8000	0.6700	0.6700	0.6700	389,632
Feb 20, 2025	0.7400	0.7500	0.6600	0.6950	0.6950	410,158
Feb 19, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	6,512
Feb 18, 2025	0.5200	0.5300	0.5100	0.5100	0.5100	17,971
Feb 17, 2025	0.5350	0.5350	0.5200	0.5200	0.5200	6,220
Feb 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1
Feb 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1
Feb 12, 2025	0.5400	0.5500	0.5100	0.5500	0.5500	4,364
Feb 11, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	182
Feb 10, 2025	0.5400	0.5400	0.5350	0.5400	0.5400	11,687
Feb 7, 2025	0.5400	0.5500	0.5350	0.5400	0.5400	4,385
Feb 6, 2025	0.5400	0.5500	0.5300	0.5500	0.5500	1,120
Feb 5, 2025	0.5200	0.5500	0.5200	0.5500	0.5500	258
Feb 4, 2025	0.5600	0.5650	0.5150	0.5150	0.5150	6,346
Feb 3, 2025	0.5300	0.5650	0.5100	0.5650	0.5650	29,093
Jan 31, 2025	0.5150	0.5500	0.5050	0.5450	0.5450	65,643
Jan 30, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	29
Jan 29, 2025	0.4650	0.5650	0.4600	0.4700	0.4700	257,810
Jan 28, 2025	0.4400	0.4700	0.4350	0.4450	0.4450	43,902
Jan 24, 2025	0.4050	0.4400	0.4000	0.4400	0.4400	58,176
Jan 23, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 22, 2025	0.3950	0.4050	0.3950	0.4050	0.4050	53,201
Jan 21, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	21,106
Jan 20, 2025	0.4250	0.4300	0.4150	0.4300	0.4300	19,150
Jan 17, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 16, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	25
Jan 15, 2025	0.4400	0.4400	0.4375	0.4375	0.4375	2,462
Jan 14, 2025	0.4200	0.4400	0.4200	0.4400	0.4400	8,521
Jan 13, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	1,788
Jan 10, 2025	0.4000	0.4100	0.4000	0.4100	0.4100	2,798
Jan 9, 2025	0.4050	0.4100	0.4050	0.4100	0.4100	13,141
Jan 8, 2025	0.4150	0.4200	0.4100	0.4100	0.4100	16,124
Jan 7, 2025	0.3800	0.4100	0.3800	0.4100	0.4100	26,920
Jan 6, 2025	0.3650	0.3700	0.3650	0.3700	0.3700	10,971
Jan 3, 2025	0.4050	0.4050	0.3600	0.3600	0.3600	41,451
Jan 2, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	302
Dec 31, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	291
Dec 30, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	217
Dec 27, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	4,552
Dec 24, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	42,543
Dec 23, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	61,514
Dec 20, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	44,560
Dec 19, 2024	0.3950	0.3950	0.3750	0.3800	0.3800	28,323
Dec 18, 2024	0.3900	0.4100	0.3850	0.3950	0.3950	6,756
Dec 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	97
Dec 16, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	8,502
Dec 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 12, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	19,718
Dec 11, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	28,292
Dec 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,913
Dec 6, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	53,101
Dec 5, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	4,219
Dec 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,561
Dec 3, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	45,789
Dec 2, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	200
Nov 29, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	30
Nov 28, 2024	0.3700	0.3750	0.3650	0.3650	0.3650	4,434
Nov 27, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	787
Nov 26, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	1,113
Nov 25, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	2,114
Nov 22, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	919
Nov 21, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	12,452
Nov 20, 2024	0.3800	0.3825	0.3800	0.3800	0.3800	6,285
Nov 19, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	4,031
Nov 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,469
Nov 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	50,590
Nov 14, 2024	0.3550	0.3650	0.3550	0.3600	0.3600	29,092
Nov 13, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	2,706,662
Nov 12, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	46,626
Nov 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,168
Nov 8, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1
Nov 7, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	50,048
Nov 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	173
Nov 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	895
Nov 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 1, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Oct 31, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	12
Oct 30, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	37,500
Oct 29, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	44,078
Oct 28, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	58,963
Oct 25, 2024	0.3750	0.4100	0.3650	0.3650	0.3650	23,867
Oct 24, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Oct 23, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	61,219
Oct 22, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	56,652
Oct 21, 2024	0.3850	0.4050	0.3850	0.3900	0.3900	5,636
Oct 18, 2024	0.4100	0.4100	0.3850	0.3850	0.3850	35,264
Oct 17, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	9,273
Oct 16, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	50,620
Oct 15, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	5,186
Oct 14, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	150
Oct 11, 2024	0.3700	0.3700	0.3550	0.3550	0.3550	14,285
Oct 10, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	972
Oct 9, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	3,750
Oct 8, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	7,539
Oct 7, 2024	0.3750	0.3950	0.3700	0.3700	0.3700	13,672
Oct 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	43
Oct 3, 2024	0.3800	0.3850	0.3600	0.3600	0.3600	65,745
Oct 2, 2024	0.4100	0.4100	0.3850	0.3850	0.3850	3,724
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	126
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	249
Sep 27, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	50,360
Sep 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10
Sep 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	477
Sep 23, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	4,974
Sep 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 19, 2024	0.3800	0.3900	0.3750	0.3750	0.3750	27,633
Sep 18, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	4,353
Sep 17, 2024	0.3750	0.4100	0.3750	0.3850	0.3850	16,668
Sep 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	25
Sep 13, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	5,294
Sep 12, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	328
Sep 11, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	8,199
Sep 10, 2024	0.3750	0.3800	0.3600	0.3600	0.3600	29,525
Sep 9, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	2,000
Sep 6, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	25,045
Sep 5, 2024	0.4050	0.4050	0.3800	0.3800	0.3800	17,765
Sep 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,279
Sep 2, 2024	0.3850	0.4000	0.3800	0.3850	0.3850	92,573
Aug 30, 2024	0.3800	0.4000	0.3750	0.4000	0.4000	51,172
Aug 29, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	121,963
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	614
Aug 27, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	86,745
Aug 26, 2024	0.4100	0.4550	0.4000	0.4000	0.4000	93,542
Aug 23, 2024	0.4500	0.4550	0.4000	0.4100	0.4100	99,159
Aug 22, 2024	0.5300	0.5300	0.4550	0.5000	0.5000	41,633
Aug 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,688
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 19, 2024	0.4850	0.5000	0.4800	0.5000	0.5000	24,666
Aug 16, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	310
Aug 15, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	16,482
Aug 14, 2024	0.4350	0.4350	0.4250	0.4300	0.4300	4,854
Aug 13, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	2
Aug 12, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	221
Aug 9, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	177
Aug 8, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	8,441
Aug 7, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	5,381
Aug 6, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	1,509
Aug 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	50
Aug 2, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	70
Aug 1, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	4,257
Jul 31, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	1,378
Jul 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,297
Jul 29, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	2,021
Jul 26, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	48,528
Jul 25, 2024	0.3975	0.4000	0.3975	0.4000	0.4000	68,132
Jul 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 23, 2024	0.3900	0.3950	0.3700	0.3700	0.3700	13,978
Jul 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	17
Jul 17, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	6
Jul 16, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	6,338
Jul 15, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	15,919
Jul 12, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	12,601
Jul 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	44
Jul 10, 2024	0.3700	0.3800	0.3650	0.3800	0.3800	16,076
Jul 9, 2024	0.3850	0.3950	0.3650	0.3650	0.3650	28,113
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	81
Jul 5, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	878
Jul 4, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	167
Jul 3, 2024	0.4100	0.4150	0.3700	0.3700	0.3700	50,090
Jul 2, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	1,949
Jul 1, 2024	0.3650	0.3800	0.3650	0.3800	0.3800	1,012
Jun 28, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	43,578
Jun 27, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	10,046
Jun 26, 2024	0.3600	0.3950	0.3600	0.3650	0.3650	76,205
Jun 25, 2024	0.3900	0.3950	0.3500	0.3500	0.3500	33,899
Jun 24, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	27,488
Jun 21, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	20,509
Jun 20, 2024	0.3950	0.4200	0.3950	0.4200	0.4200	96,302
Jun 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,701
Jun 18, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	26,085
Jun 17, 2024	0.4150	0.4150	0.3800	0.3800	0.3800	4,705
Jun 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	13
Jun 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3
Jun 12, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	30,136
Jun 11, 2024	0.3900	0.4100	0.3900	0.4050	0.4050	41,013
Jun 7, 2024	0.4100	0.4150	0.3750	0.3900	0.3900	8,865
Jun 6, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	23,439
Jun 5, 2024	0.3750	0.4000	0.3750	0.4000	0.4000	35,172
Jun 4, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	4,865
Jun 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	193
May 31, 2024	0.3800	0.3950	0.3800	0.3900	0.3900	6,704
May 30, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	4,404
May 29, 2024	0.4050	0.4050	0.3850	0.3850	0.3850	73
May 28, 2024	0.3550	0.4050	0.3550	0.4050	0.4050	13,278
May 27, 2024	0.4000	0.4000	0.3400	0.3400	0.3400	26,924
May 24, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	11,040
May 23, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	20,191
May 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	131
May 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,003
May 20, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	1,132
May 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	42
May 16, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	40
May 15, 2024	0.4250	0.4300	0.4100	0.4100	0.4100	63,005
May 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 10, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	51,316
May 9, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,447

HUM.AX Humm Group Limited

0.5150

+1.98%

LAW.AX LawFinance Limited

0.0050

0.00%

PHL.AX Propell Holdings Limited

0.0090

0.00%

FSA.AX FSA Group Limited

0.8300

0.00%

PNC.AX Pioneer Credit Limited

0.4800

+7.87%

LFS.AX Latitude Group Holdings Limited

1.1450

+0.88%

LFG.AX Liberty Financial Group Limited

3.1500

-0.63%

MME.AX MoneyMe Limited

0.1450

+3.57%

PPM.AX Pepper Money Limited

1.6350

-1.51%

PLT.AX Plenti Group Limited

0.8500

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Harmoney Corp Limited (HMY.AX)

Related Tickers