Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.410 | 1.443 | 1.370 | 1.415 | 1.415 | 388,341 |
| 2026-10-16 | 1.435 | 1.435 | 1.370 | 1.430 | 1.430 | 195,787 |
| 2026-10-15 | 1.440 | 1.485 | 1.385 | 1.400 | 1.400 | 552,813 |
| 2026-10-14 | 1.465 | 1.475 | 1.450 | 1.455 | 1.455 | 148,395 |
| 2026-10-13 | 1.490 | 1.495 | 1.460 | 1.460 | 1.460 | 244,990 |
| 2026-10-12 | 1.520 | 1.540 | 1.490 | 1.495 | 1.495 | 121,461 |
| 2026-10-09 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 157,399 |
| 2026-10-08 | 1.530 | 1.530 | 1.480 | 1.515 | 1.515 | 259,759 |
| 2026-10-07 | 1.530 | 1.570 | 1.510 | 1.515 | 1.515 | 130,463 |
| 2026-10-06 | 1.550 | 1.595 | 1.545 | 1.560 | 1.560 | 119,035 |
| 2026-10-05 | 1.540 | 1.600 | 1.530 | 1.580 | 1.580 | 171,254 |
| 2026-10-02 | 1.555 | 1.555 | 1.500 | 1.510 | 1.510 | 176,555 |
| 2026-10-01 | 1.530 | 1.553 | 1.525 | 1.535 | 1.535 | 128,562 |
| 2026-09-30 | 1.545 | 1.585 | 1.525 | 1.545 | 1.545 | 190,348 |
| 2026-09-29 | 1.565 | 1.575 | 1.525 | 1.565 | 1.565 | 140,092 |
| 2026-09-28 | 1.610 | 1.620 | 1.535 | 1.555 | 1.555 | 241,197 |
| 2026-09-25 | 1.630 | 1.635 | 1.590 | 1.595 | 1.595 | 124,579 |
| 2026-09-24 | 1.660 | 1.700 | 1.595 | 1.620 | 1.620 | 174,719 |
| 2026-09-23 | 1.625 | 1.715 | 1.625 | 1.675 | 1.675 | 462,990 |
| 2026-09-22 | 1.550 | 1.620 | 1.550 | 1.575 | 1.575 | 142,365 |
| 2026-09-21 | 1.515 | 1.560 | 1.485 | 1.535 | 1.535 | 321,913 |
| 2026-09-18 | 1.495 | 1.570 | 1.480 | 1.510 | 1.510 | 604,214 |
| 2026-09-17 | 1.455 | 1.485 | 1.430 | 1.480 | 1.480 | 205,277 |
| 2026-09-16 | 1.455 | 1.490 | 1.435 | 1.485 | 1.485 | 374,396 |
| 2026-09-15 | 1.600 | 1.600 | 1.415 | 1.435 | 1.435 | 688,819 |
| 2026-09-14 | 1.605 | 1.630 | 1.555 | 1.555 | 1.555 | 193,026 |
| 2026-09-11 | 1.635 | 1.635 | 1.560 | 1.620 | 1.620 | 590,034 |
| 2026-09-10 | 1.760 | 1.760 | 1.680 | 1.735 | 1.735 | 216,397 |
| 2026-09-09 | 1.680 | 1.775 | 1.680 | 1.750 | 1.750 | 445,359 |
| 2026-09-08 | 1.610 | 1.665 | 1.600 | 1.640 | 1.640 | 200,962 |
| 2026-09-07 | 1.615 | 1.645 | 1.585 | 1.595 | 1.595 | 156,690 |
| 2026-09-04 | 1.650 | 1.665 | 1.615 | 1.645 | 1.645 | 116,233 |
| 2026-09-03 | 1.645 | 1.655 | 1.600 | 1.620 | 1.620 | 108,961 |
| 2026-09-02 | 1.675 | 1.675 | 1.570 | 1.595 | 1.595 | 516,874 |
| 2026-09-01 | 1.695 | 1.695 | 1.635 | 1.675 | 1.675 | 152,211 |
| 2026-08-31 | 1.695 | 1.710 | 1.610 | 1.630 | 1.630 | 523,611 |
| 2026-08-28 | 1.740 | 1.745 | 1.695 | 1.710 | 1.710 | 234,976 |
| 2026-08-27 | 1.715 | 1.755 | 1.700 | 1.720 | 1.720 | 198,151 |
| 2026-08-26 | 1.720 | 1.815 | 1.720 | 1.750 | 1.750 | 564,874 |
| 2026-08-25 | 1.750 | 1.750 | 1.690 | 1.715 | 1.715 | 166,179 |
| 2026-08-24 | 1.760 | 1.790 | 1.680 | 1.695 | 1.695 | 748,551 |
| 2026-08-21 | 1.750 | 1.750 | 1.675 | 1.685 | 1.685 | 150,118 |
| 2026-08-20 | 1.700 | 1.775 | 1.678 | 1.710 | 1.710 | 469,767 |
| 2026-08-19 | 1.665 | 1.693 | 1.630 | 1.640 | 1.640 | 164,363 |
| 2026-08-18 | 1.680 | 1.725 | 1.665 | 1.680 | 1.680 | 1,438,679 |
| 2026-08-17 | 1.640 | 1.705 | 1.640 | 1.675 | 1.675 | 251,271 |
| 2026-08-14 | 1.650 | 1.675 | 1.585 | 1.630 | 1.630 | 193,778 |
| 2026-08-13 | 1.675 | 1.685 | 1.595 | 1.630 | 1.630 | 292,687 |
| 2026-08-12 | 1.670 | 1.700 | 1.645 | 1.675 | 1.675 | 194,302 |
| 2026-08-11 | 1.610 | 1.720 | 1.605 | 1.665 | 1.665 | 339,463 |
| 2026-08-10 | 1.675 | 1.710 | 1.615 | 1.640 | 1.640 | 401,812 |
| 2026-08-07 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 355,283 |
| 2026-08-06 | 1.635 | 1.695 | 1.615 | 1.625 | 1.625 | 627,399 |
| 2026-08-05 | 1.490 | 1.575 | 1.475 | 1.560 | 1.560 | 1,369,464 |
| 2026-08-04 | 1.430 | 1.460 | 1.405 | 1.425 | 1.425 | 357,626 |
| 2026-08-03 | 1.400 | 1.455 | 1.385 | 1.410 | 1.410 | 1,443,866 |
| 2026-07-31 | 1.480 | 1.485 | 1.405 | 1.405 | 1.405 | 400,907 |
| 2026-07-30 | 1.455 | 1.455 | 1.365 | 1.390 | 1.390 | 1,598,273 |
| 2026-07-29 | 1.500 | 1.525 | 1.455 | 1.455 | 1.455 | 88,207 |
| 2026-07-28 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 1,840,596 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.