Hot Chili Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.849	0.849	0.793	0.798	0.795	66,658
2024-09-02	0.824	0.854	0.814	0.814	0.810	35,612
2024-08-30	0.814	0.874	0.814	0.824	0.820	122,175
2024-08-29	0.834	0.839	0.809	0.809	0.805	108,438
2024-08-28	0.874	0.874	0.834	0.834	0.830	49,715
2024-08-27	0.859	0.874	0.854	0.854	0.850	29,910
2024-08-26	0.864	0.879	0.844	0.844	0.840	80,583
2024-08-23	0.839	0.839	0.839	0.839	0.835	689
2024-08-22	0.839	0.874	0.834	0.839	0.835	205,050
2024-08-21	0.839	0.849	0.834	0.849	0.845	76,374
2024-08-20	0.844	0.869	0.844	0.844	0.840	69,117
2024-08-19	0.839	0.859	0.829	0.834	0.830	62,634
2024-08-16	0.798	0.844	0.798	0.824	0.820	175,246
2024-08-15	0.819	0.819	0.778	0.778	0.775	271,361
2024-08-14	0.819	0.819	0.804	0.804	0.800	110,702
2024-08-13	0.814	0.834	0.804	0.819	0.815	93,971
2024-08-12	0.814	0.814	0.778	0.788	0.785	174,933
2024-08-09	0.793	0.819	0.773	0.793	0.790	261,267
2024-08-08	0.844	0.879	0.773	0.778	0.775	622,009
2024-08-07	0.804	0.884	0.804	0.884	0.880	313,018
2024-08-06	0.783	0.811	0.773	0.773	0.770	562,196
2024-08-05	0.879	0.879	0.743	0.783	0.780	1,025,976
2024-08-02	0.854	0.889	0.844	0.884	0.880	539,069
2024-08-01	0.894	0.899	0.879	0.894	0.890	322,102
2024-07-31	0.894	0.904	0.879	0.879	0.875	177,517
2024-07-30	0.904	0.904	0.889	0.889	0.885	124,894
2024-07-29	0.909	0.909	0.894	0.904	0.900	93,584
2024-07-26	0.924	0.934	0.904	0.904	0.900	76,459
2024-07-25	0.939	0.949	0.899	0.934	0.930	290,292
2024-07-24	0.914	0.949	0.909	0.939	0.935	114,713
2024-07-23	0.914	0.914	0.904	0.909	0.905	1,671,165
2024-07-22	0.934	0.939	0.904	0.904	0.900	93,472
2024-07-19	0.934	0.954	0.914	0.954	0.950	127,636
2024-07-18	0.954	0.954	0.929	0.934	0.930	151,271
2024-07-17	0.959	0.974	0.949	0.949	0.945	45,115
2024-07-16	0.969	0.984	0.949	0.964	0.960	102,773
2024-07-15	0.959	0.989	0.949	0.964	0.960	91,015
2024-07-12	0.979	0.979	0.939	0.949	0.945	125,821
2024-07-11	0.994	1.004	0.954	0.974	0.970	134,245
2024-07-10	0.994	1.004	0.974	0.979	0.975	90,268
2024-07-09	0.989	1.014	0.964	0.994	0.990	201,867
2024-07-08	1.004	1.004	0.964	0.964	0.960	83,196
2024-07-05	1.009	1.034	0.974	0.974	0.970	84,570
2024-07-04	1.024	1.024	1.004	1.014	1.010	87,686
2024-07-03	0.989	1.024	0.984	1.024	1.020	171,429
2024-07-02	0.969	0.989	0.949	0.989	0.985	199,527
2024-07-01	0.939	1.004	0.934	0.969	0.965	217,919
2024-06-28	0.944	0.954	0.934	0.934	0.930	262,064
2024-06-27	0.959	0.979	0.939	0.939	0.935	338,869
2024-06-26	0.979	0.979	0.929	0.934	0.930	299,964
2024-06-25	0.994	0.994	0.939	0.964	0.960	249,759
2024-06-24	0.994	0.994	0.944	0.974	0.970	156,840
2024-06-21	0.954	1.004	0.944	1.004	1.000	201,248
2024-06-20	0.934	0.954	0.909	0.954	0.950	112,864
2024-06-19	0.934	0.939	0.904	0.929	0.925	261,982
2024-06-18	0.944	0.964	0.909	0.924	0.920	135,657
2024-06-17	0.914	0.972	0.894	0.929	0.925	613,363
2024-06-14	0.954	0.959	0.891	0.909	0.905	763,175
2024-06-13	0.954	0.989	0.949	0.949	0.945	142,143
2024-06-12	0.979	0.984	0.929	0.944	0.940	648,703

← NewerPage 10 of 22 · 1,269 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.