Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,321.94 -4.34 (-0.13%) Nikkei
39,696.63 +523.48 (+1.34%) Hang Seng
18,076.23 +3.33 (+0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,563.80 +581.00 (+0.95%) CMC Crypto 200
1,278.81 -4.97 (-0.39%)
Hiremii Limited (HMI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:23PM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 Jun 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 356,962 |
| 21 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 15,500 |
| 20 Jun 2024 | 0.0425 | 0.0450 | 0.0425 | 0.0440 | 0.0440 | 99,193 |
| 19 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,569 |
| 14 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 13 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
| 12 Jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 11 Jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 377,750 |
| 07 Jun 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 192,529 |
| 06 Jun 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 163,520 |
| 05 Jun 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 235,021 |
| 04 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| 03 Jun 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 103,435 |
| 31 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,798 |
| 30 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 May 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 16,202 |
| 28 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 27 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 108,798 |
| 24 May 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 303,820 |
| 23 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 20 May 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 215,000 |
| 17 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 16 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 910 |
| 15 May 2024 | 0.0490 | 0.0570 | 0.0490 | 0.0570 | 0.0570 | 462,636 |
| 14 May 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 365,000 |
| 13 May 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 110,000 |
| 10 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 165,106 |
| 09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| 08 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 70,000 |
| 07 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 75,000 |
| 06 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 121,551 |
| 03 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 141,666 |
| 02 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
| 01 May 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 500,000 |
| 30 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 29 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 56,289 |
| 26 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 129,327 |
| 24 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 23 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Apr 2024 | 0.0450 | 0.0470 | 0.0420 | 0.0450 | 0.0450 | 330,000 |
| 19 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,563 |
| 18 Apr 2024 | 0.0390 | 0.0470 | 0.0390 | 0.0470 | 0.0470 | 181,275 |
| 17 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 16 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 50,000 |
| 15 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 960,256 |
| 12 Apr 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 474,173 |
| 11 Apr 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 53,000 |
| 10 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 09 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 08 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 05 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 04 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 03 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,000 |
| 02 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,444 |
| 28 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 26 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 125,000 |
| 25 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 260,000 |
| 22 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 21 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 8,908 |
| 20 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 19,368 |
| 18 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 458,945 |
| 15 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 14 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 150,000 |
| 11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,702 |
| 08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 50,000 |
| 05 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 335,000 |
| 04 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 116,200 |
| 01 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 16,000 |
| 29 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,000 |
| 22 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 21 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 20 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 16 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 15 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 14 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| 12 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 9,001 |
| 09 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 07 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 9,998 |
| 06 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,000 |
| 05 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 126,741 |
| 02 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
| 01 Feb 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 132,111 |
| *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.