Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,472.77 -2.32 (-0.04%) Dow
39,121.34 -48.18 (-0.12%) Nasdaq
17,888.50 +9.20 (+0.05%) Bitcoin USD
63,015.03 +371.81 (+0.59%) CMC Crypto 200
1,346.42 +1.91 (+0.14%)
Harvey Norman Holdings Limited (HVN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.1800 | 4.2200 | 4.1750 | 4.1898 | 4.1898 | 334,897 |
| 01 Jul 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1700 | 4.1700 | 3,506,053 |
| 28 Jun 2024 | 4.2700 | 4.2800 | 4.1700 | 4.1800 | 4.1800 | 477,384 |
| 27 Jun 2024 | 4.1300 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 449,767 |
| 26 Jun 2024 | 4.5300 | 4.5300 | 4.1800 | 4.2100 | 4.2100 | 1,387,012 |
| 25 Jun 2024 | 4.5550 | 4.5750 | 4.5200 | 4.5700 | 4.5700 | 338,748 |
| 24 Jun 2024 | 4.5500 | 4.5650 | 4.4900 | 4.5300 | 4.5300 | 536,540 |
| 21 Jun 2024 | 4.4900 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | 387,693 |
| 20 Jun 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4700 | 4.4700 | 225,150 |
| 19 Jun 2024 | 4.4850 | 4.4900 | 4.4250 | 4.4550 | 4.4550 | 338,131 |
| 18 Jun 2024 | 4.5200 | 4.5350 | 4.4800 | 4.4800 | 4.4800 | 273,833 |
| 17 Jun 2024 | 4.4700 | 4.4800 | 4.4250 | 4.4650 | 4.4650 | 1,049,751 |
| 14 Jun 2024 | 4.5100 | 4.5300 | 4.4800 | 4.4850 | 4.4850 | 113,325 |
| 13 Jun 2024 | 4.5300 | 4.5600 | 4.5200 | 4.5250 | 4.5250 | 289,026 |
| 12 Jun 2024 | 4.4300 | 4.5100 | 4.4300 | 4.4850 | 4.4850 | 199,078 |
| 11 Jun 2024 | 4.4300 | 4.4750 | 4.4150 | 4.4500 | 4.4500 | 323,644 |
| 07 Jun 2024 | 4.4600 | 4.4850 | 4.4100 | 4.4350 | 4.4350 | 406,607 |
| 06 Jun 2024 | 4.5200 | 4.5400 | 4.4650 | 4.4800 | 4.4800 | 213,870 |
| 05 Jun 2024 | 4.4300 | 4.4800 | 4.4300 | 4.4800 | 4.4800 | 199,924 |
| 04 Jun 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4400 | 4.4400 | 214,733 |
| 03 Jun 2024 | 4.4700 | 4.5200 | 4.4550 | 4.4900 | 4.4900 | 314,905 |
| 31 May 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 474,914 |
| 30 May 2024 | 4.3300 | 4.3750 | 4.3150 | 4.3600 | 4.3600 | 418,927 |
| 29 May 2024 | 4.3700 | 4.3850 | 4.3400 | 4.3550 | 4.3550 | 430,170 |
| 28 May 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4200 | 4.4200 | 184,261 |
| 27 May 2024 | 4.3500 | 4.4200 | 4.3400 | 4.4000 | 4.4000 | 578,912 |
| 24 May 2024 | 4.3300 | 4.3300 | 4.2950 | 4.3200 | 4.3200 | 364,546 |
| 23 May 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 474,438 |
| 22 May 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 609,440 |
| 21 May 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 316,187 |
| 20 May 2024 | 4.3000 | 4.3100 | 4.2600 | 4.2650 | 4.2650 | 357,029 |
| 17 May 2024 | 4.3300 | 4.3300 | 4.2950 | 4.3100 | 4.3100 | 349,549 |
| 16 May 2024 | 4.4100 | 4.4150 | 4.3300 | 4.3300 | 4.3300 | 406,821 |
| 15 May 2024 | 4.3700 | 4.3750 | 4.3400 | 4.3400 | 4.3400 | 349,951 |
| 14 May 2024 | 4.3100 | 4.3650 | 4.2900 | 4.3400 | 4.3400 | 489,071 |
| 13 May 2024 | 4.2500 | 4.3300 | 4.2300 | 4.3100 | 4.3100 | 471,987 |
| 10 May 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 497,615 |
| 09 May 2024 | 4.4200 | 4.4200 | 4.2150 | 4.2400 | 4.2400 | 868,683 |
| 08 May 2024 | 4.4900 | 4.5000 | 4.4200 | 4.4250 | 4.4250 | 844,606 |
| 07 May 2024 | 4.4300 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 388,024 |
| 06 May 2024 | 4.4300 | 4.4400 | 4.3900 | 4.3900 | 4.3900 | 800,942 |
| 03 May 2024 | 4.3900 | 4.4600 | 4.3550 | 4.4300 | 4.4300 | 751,268 |
| 02 May 2024 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 676,794 |
| 01 May 2024 | 4.5200 | 4.5200 | 4.4550 | 4.4700 | 4.4700 | - |
| 30 Apr 2024 | 4.5850 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 279,736 |
| 29 Apr 2024 | 4.5600 | 4.6150 | 4.5500 | 4.5900 | 4.5900 | 588,764 |
| 26 Apr 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 416,393 |
| 24 Apr 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5700 | 4.5700 | 323,657 |
| 23 Apr 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 936,681 |
| 22 Apr 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5600 | 4.5600 | 264,815 |
| 19 Apr 2024 | 4.5600 | 4.5900 | 4.5150 | 4.5700 | 4.5700 | 470,685 |
| 18 Apr 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 344,957 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.6300 | 4.6600 | 4.5200 | 4.5500 | 4.5500 | 595,891 |
| 15 Apr 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7300 | 4.7300 | 599,665 |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 297,265 |
| 11 Apr 2024 | 4.8400 | 4.8700 | 4.8350 | 4.8500 | 4.8500 | 513,385 |
| 10 Apr 2024 | 4.9000 | 4.9250 | 4.8800 | 4.9050 | 4.9050 | 359,965 |
| 09 Apr 2024 | 4.8300 | 4.8600 | 4.8250 | 4.8600 | 4.8600 | 325,535 |
| 08 Apr 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 256,517 |
| 05 Apr 2024 | 4.8200 | 4.8750 | 4.7700 | 4.8600 | 4.8600 | 655,593 |
| 04 Apr 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 477,006 |
| 03 Apr 2024 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 510,456 |
| 02 Apr 2024 | 5.0300 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 701,936 |
| 02 Apr 2024 | 0.1 Dividend | |||||
| 28 Mar 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 807,445 |
| 27 Mar 2024 | 4.9700 | 5.0650 | 4.9600 | 5.0400 | 4.9421 | 398,382 |
| 26 Mar 2024 | 4.9500 | 4.9900 | 4.9450 | 4.9700 | 4.8735 | 465,371 |
| 25 Mar 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.8735 | 489,637 |
| 22 Mar 2024 | 4.9700 | 4.9900 | 4.9250 | 4.9400 | 4.8441 | 408,594 |
| 21 Mar 2024 | 4.9600 | 5.0100 | 4.9200 | 5.0000 | 4.9029 | 667,324 |
| 20 Mar 2024 | 4.9000 | 4.9500 | 4.8850 | 4.9200 | 4.8245 | 580,359 |
| 19 Mar 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8950 | 4.8000 | 704,601 |
| 18 Mar 2024 | 4.8800 | 4.9200 | 4.8150 | 4.8900 | 4.7950 | 714,049 |
| 15 Mar 2024 | 4.7550 | 4.8000 | 4.7000 | 4.7750 | 4.6823 | 4,632,979 |
| 14 Mar 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7700 | 4.6774 | 1,418,724 |
| 13 Mar 2024 | 4.8200 | 4.8450 | 4.7700 | 4.8000 | 4.7068 | 1,096,248 |
| 12 Mar 2024 | 4.7700 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 997,279 |
| 11 Mar 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7800 | 4.6872 | 921,634 |
| 08 Mar 2024 | 4.9100 | 4.9450 | 4.8000 | 4.8100 | 4.7166 | 1,291,395 |
| 07 Mar 2024 | 4.9600 | 4.9600 | 4.8300 | 4.8900 | 4.7950 | 1,232,101 |
| 06 Mar 2024 | 4.9850 | 5.0000 | 4.8400 | 4.8800 | 4.7852 | 1,591,176 |
| 05 Mar 2024 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 4.9029 | 1,081,322 |
| 04 Mar 2024 | 4.9900 | 5.0500 | 4.9150 | 5.0200 | 4.9225 | 1,460,699 |
| 01 Mar 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9850 | 4.8882 | 928,194 |
| 29 Feb 2024 | 4.8600 | 5.0900 | 4.8400 | 4.9500 | 4.8539 | 5,555,604 |
| 28 Feb 2024 | 4.7800 | 4.7850 | 4.6950 | 4.7200 | 4.6283 | 663,593 |
| 27 Feb 2024 | 4.7200 | 4.8150 | 4.7150 | 4.7400 | 4.6480 | 824,784 |
| 26 Feb 2024 | 4.7200 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 401,631 |
| 23 Feb 2024 | 4.7250 | 4.7500 | 4.6800 | 4.6900 | 4.5989 | 426,239 |
| 22 Feb 2024 | 4.7600 | 4.7650 | 4.6800 | 4.7050 | 4.6136 | 824,121 |
| 21 Feb 2024 | 4.7600 | 4.7800 | 4.7050 | 4.7500 | 4.6578 | 480,480 |
| 20 Feb 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 630,248 |
| 19 Feb 2024 | 4.7300 | 4.7600 | 4.6800 | 4.7500 | 4.6578 | 663,509 |
| 16 Feb 2024 | 4.7750 | 4.7900 | 4.7150 | 4.7500 | 4.6578 | 646,502 |
| 15 Feb 2024 | 4.7450 | 4.8050 | 4.7200 | 4.7500 | 4.6578 | 1,106,634 |
| 14 Feb 2024 | 4.7200 | 4.7300 | 4.6550 | 4.7200 | 4.6283 | 969,686 |
| 13 Feb 2024 | 4.7300 | 4.8450 | 4.7150 | 4.8000 | 4.7068 | 1,934,730 |
| 12 Feb 2024 | 4.6650 | 4.7750 | 4.6500 | 4.7500 | 4.6578 | 1,658,493 |
| 09 Feb 2024 | 4.6200 | 4.6500 | 4.5500 | 4.6500 | 4.5597 | 1,012,620 |
| *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.