Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.989 | 1.004 | 0.969 | 0.969 | 0.965 | 350,869 |
| 2024-06-07 | 1.024 | 1.034 | 0.984 | 0.999 | 0.995 | 266,090 |
| 2024-06-06 | 0.974 | 0.994 | 0.959 | 0.984 | 0.980 | 439,519 |
| 2024-06-05 | 1.024 | 1.024 | 0.949 | 0.964 | 0.960 | 1,027,032 |
| 2024-06-04 | 1.055 | 1.055 | 1.014 | 1.024 | 1.020 | 310,034 |
| 2024-06-03 | 1.045 | 1.055 | 1.029 | 1.050 | 1.045 | 235,020 |
| 2024-05-31 | 1.055 | 1.055 | 1.029 | 1.034 | 1.030 | 270,359 |
| 2024-05-30 | 1.065 | 1.065 | 1.040 | 1.060 | 1.055 | 272,612 |
| 2024-05-29 | 1.070 | 1.085 | 1.060 | 1.065 | 1.060 | 231,437 |
| 2024-05-28 | 1.060 | 1.070 | 1.045 | 1.070 | 1.065 | 283,023 |
| 2024-05-27 | 1.105 | 1.125 | 1.045 | 1.060 | 1.055 | 761,312 |
| 2024-05-24 | 1.095 | 1.125 | 1.075 | 1.125 | 1.120 | 182,143 |
| 2024-05-23 | 1.140 | 1.140 | 1.095 | 1.095 | 1.090 | 213,323 |
| 2024-05-22 | 1.190 | 1.205 | 1.135 | 1.175 | 1.170 | 277,281 |
| 2024-05-21 | 1.155 | 1.225 | 1.155 | 1.180 | 1.175 | 652,680 |
| 2024-05-20 | 1.130 | 1.170 | 1.115 | 1.140 | 1.135 | 385,819 |
| 2024-05-17 | 1.120 | 1.200 | 1.115 | 1.115 | 1.110 | 402,167 |
| 2024-05-16 | 1.095 | 1.135 | 1.095 | 1.105 | 1.100 | 277,833 |
| 2024-05-15 | 1.100 | 1.140 | 1.085 | 1.085 | 1.080 | 437,324 |
| 2024-05-14 | 1.055 | 1.110 | 1.055 | 1.080 | 1.075 | 262,980 |
| 2024-05-13 | 1.065 | 1.065 | 1.045 | 1.055 | 1.050 | 383,758 |
| 2024-05-10 | 1.065 | 1.075 | 1.040 | 1.055 | 1.050 | 838,339 |
| 2024-05-09 | 1.075 | 1.105 | 1.075 | 1.075 | 1.070 | 230,989 |
| 2024-05-08 | 1.075 | 1.130 | 1.070 | 1.130 | 1.125 | 561,910 |
| 2024-05-07 | 1.045 | 1.095 | 1.034 | 1.065 | 1.060 | 684,677 |
| 2024-05-06 | 1.034 | 1.080 | 1.024 | 1.040 | 1.035 | 871,087 |
| 2024-05-03 | 1.255 | 1.255 | 1.255 | 1.255 | 1.250 | 0 |
| 2024-05-02 | 1.255 | 1.255 | 1.255 | 1.255 | 1.250 | 0 |
| 2024-05-01 | 1.255 | 1.255 | 1.255 | 1.255 | 1.250 | 0 |
| 2024-04-30 | 1.306 | 1.316 | 1.230 | 1.255 | 1.250 | 165,953 |
| 2024-04-29 | 1.245 | 1.316 | 1.245 | 1.306 | 1.300 | 378,376 |
| 2024-04-26 | 1.215 | 1.230 | 1.195 | 1.230 | 1.225 | 121,476 |
| 2024-04-24 | 1.200 | 1.225 | 1.185 | 1.205 | 1.200 | 63,521 |
| 2024-04-23 | 1.235 | 1.235 | 1.175 | 1.180 | 1.175 | 100,610 |
| 2024-04-22 | 1.205 | 1.250 | 1.190 | 1.210 | 1.205 | 88,070 |
| 2024-04-19 | 1.255 | 1.260 | 1.185 | 1.185 | 1.180 | 91,738 |
| 2024-04-18 | 1.165 | 1.235 | 1.165 | 1.225 | 1.220 | 96,705 |
| 2024-04-17 | 1.230 | 1.230 | 1.155 | 1.190 | 1.185 | 76,144 |
| 2024-04-16 | 1.235 | 1.235 | 1.165 | 1.205 | 1.200 | 147,118 |
| 2024-04-15 | 1.255 | 1.265 | 1.205 | 1.240 | 1.235 | 84,847 |
| 2024-04-12 | 1.240 | 1.245 | 1.215 | 1.245 | 1.240 | 104,920 |
| 2024-04-11 | 1.225 | 1.225 | 1.205 | 1.225 | 1.220 | 55,369 |
| 2024-04-10 | 1.205 | 1.255 | 1.205 | 1.225 | 1.220 | 155,572 |
| 2024-04-09 | 1.235 | 1.235 | 1.190 | 1.195 | 1.190 | 63,728 |
| 2024-04-08 | 1.276 | 1.276 | 1.180 | 1.205 | 1.200 | 189,580 |
| 2024-04-05 | 1.301 | 1.301 | 1.255 | 1.286 | 1.280 | 125,307 |
| 2024-04-04 | 1.220 | 1.306 | 1.220 | 1.296 | 1.290 | 266,022 |
| 2024-04-03 | 1.200 | 1.215 | 1.170 | 1.180 | 1.175 | 175,570 |
| 2024-04-02 | 1.120 | 1.205 | 1.120 | 1.195 | 1.190 | 492,077 |
| 2024-03-28 | 1.090 | 1.105 | 1.055 | 1.105 | 1.100 | 58,497 |
| 2024-03-27 | 1.115 | 1.115 | 1.070 | 1.075 | 1.070 | 93,546 |
| 2024-03-26 | 1.130 | 1.135 | 1.055 | 1.105 | 1.100 | 188,249 |
| 2024-03-25 | 1.110 | 1.145 | 1.095 | 1.135 | 1.130 | 126,567 |
| 2024-03-22 | 1.140 | 1.140 | 1.095 | 1.110 | 1.105 | 47,663 |
| 2024-03-21 | 1.125 | 1.145 | 1.105 | 1.145 | 1.140 | 238,538 |
| 2024-03-20 | 1.130 | 1.130 | 1.090 | 1.110 | 1.105 | 61,268 |
| 2024-03-19 | 1.110 | 1.150 | 1.090 | 1.130 | 1.125 | 514,996 |
| 2024-03-18 | 1.065 | 1.105 | 1.034 | 1.090 | 1.085 | 308,436 |
| 2024-03-15 | 1.065 | 1.065 | 1.004 | 1.024 | 1.020 | 106,241 |
| 2024-03-14 | 0.989 | 1.065 | 0.989 | 1.024 | 1.020 | 567,099 |
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.