Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 0.944 | 0.959 | 0.934 | 0.944 | 0.940 | 168,358 |
| 2024-03-12 | 0.994 | 1.014 | 0.914 | 0.934 | 0.930 | 598,139 |
| 2024-03-11 | 1.034 | 1.034 | 0.984 | 0.999 | 0.995 | 226,197 |
| 2024-03-08 | 1.029 | 1.034 | 1.014 | 1.024 | 1.020 | 50,361 |
| 2024-03-07 | 1.045 | 1.045 | 0.994 | 1.004 | 1.000 | 236,765 |
| 2024-03-06 | 1.055 | 1.055 | 1.014 | 1.045 | 1.040 | 25,462 |
| 2024-03-05 | 1.080 | 1.080 | 1.055 | 1.055 | 1.050 | 19,915 |
| 2024-03-04 | 1.095 | 1.095 | 1.045 | 1.055 | 1.050 | 38,839 |
| 2024-03-01 | 1.034 | 1.095 | 1.034 | 1.095 | 1.090 | 151,116 |
| 2024-02-29 | 1.019 | 1.055 | 1.009 | 1.034 | 1.030 | 71,316 |
| 2024-02-28 | 1.065 | 1.065 | 1.019 | 1.019 | 1.015 | 165,840 |
| 2024-02-27 | 1.095 | 1.095 | 1.065 | 1.065 | 1.060 | 37,295 |
| 2024-02-26 | 1.120 | 1.135 | 1.095 | 1.105 | 1.100 | 97,022 |
| 2024-02-23 | 1.135 | 1.135 | 1.115 | 1.120 | 1.115 | 60,655 |
| 2024-02-22 | 1.115 | 1.130 | 1.095 | 1.115 | 1.110 | 59,278 |
| 2024-02-21 | 1.140 | 1.140 | 1.080 | 1.090 | 1.085 | 114,672 |
| 2024-02-20 | 1.135 | 1.160 | 1.135 | 1.150 | 1.145 | 72,256 |
| 2024-02-19 | 1.105 | 1.155 | 1.105 | 1.135 | 1.130 | 136,397 |
| 2024-02-16 | 1.085 | 1.115 | 1.065 | 1.100 | 1.095 | 199,040 |
| 2024-02-15 | 1.060 | 1.065 | 1.040 | 1.040 | 1.035 | 121,131 |
| 2024-02-14 | 1.050 | 1.070 | 1.045 | 1.055 | 1.050 | 68,845 |
| 2024-02-13 | 1.085 | 1.085 | 1.075 | 1.075 | 1.070 | 238,663 |
| 2024-02-12 | 1.085 | 1.105 | 1.070 | 1.105 | 1.100 | 110,266 |
| 2024-02-09 | 1.135 | 1.165 | 1.075 | 1.085 | 1.080 | 288,417 |
| 2024-02-08 | 1.055 | 1.140 | 1.055 | 1.115 | 1.110 | 326,609 |
| 2024-02-07 | 1.019 | 1.130 | 1.019 | 1.050 | 1.045 | 450,268 |
| 2024-02-06 | 1.014 | 1.040 | 1.004 | 1.019 | 1.015 | 226,907 |
| 2024-02-05 | 1.019 | 1.040 | 1.009 | 1.014 | 1.010 | 409,184 |
| 2024-02-02 | 1.045 | 1.050 | 1.022 | 1.029 | 1.025 | 144,642 |
| 2024-02-01 | 1.024 | 1.055 | 1.014 | 1.029 | 1.025 | 357,399 |
| 2024-01-31 | 1.009 | 1.045 | 0.994 | 1.034 | 1.030 | 312,196 |
| 2024-01-30 | 0.984 | 1.019 | 0.974 | 1.004 | 1.000 | 81,057 |
| 2024-01-29 | 0.984 | 0.994 | 0.964 | 0.969 | 0.965 | 448,087 |
| 2024-01-25 | 1.034 | 1.080 | 1.034 | 1.045 | 1.040 | 311,208 |
| 2024-01-24 | 1.034 | 1.034 | 1.004 | 1.034 | 1.030 | 66,716 |
| 2024-01-23 | 0.994 | 1.029 | 0.989 | 1.024 | 1.020 | 319,697 |
| 2024-01-22 | 0.984 | 0.994 | 0.979 | 0.994 | 0.990 | 263,784 |
| 2024-01-19 | 0.989 | 0.994 | 0.979 | 0.984 | 0.980 | 201,635 |
| 2024-01-18 | 0.994 | 1.009 | 0.984 | 0.984 | 0.980 | 117,091 |
| 2024-01-17 | 0.994 | 1.004 | 0.989 | 0.994 | 0.990 | 74,462 |
| 2024-01-16 | 0.984 | 1.004 | 0.979 | 0.994 | 0.990 | 120,763 |
| 2024-01-15 | 0.969 | 0.994 | 0.969 | 0.984 | 0.980 | 30,758 |
| 2024-01-12 | 0.974 | 0.979 | 0.969 | 0.979 | 0.975 | 17,712 |
| 2024-01-11 | 0.984 | 0.984 | 0.959 | 0.984 | 0.980 | 46,660 |
| 2024-01-10 | 0.979 | 0.979 | 0.944 | 0.964 | 0.960 | 126,263 |
| 2024-01-09 | 0.999 | 1.009 | 0.979 | 0.979 | 0.975 | 348,244 |
| 2024-01-08 | 1.034 | 1.034 | 0.999 | 0.999 | 0.995 | 71,578 |
| 2024-01-05 | 1.004 | 1.024 | 1.004 | 1.009 | 1.005 | 24,098 |
| 2024-01-04 | 1.024 | 1.024 | 1.004 | 1.004 | 1.000 | 10,237 |
| 2024-01-03 | 1.034 | 1.034 | 1.009 | 1.024 | 1.020 | 11,029 |
| 2024-01-02 | 1.085 | 1.085 | 1.014 | 1.034 | 1.030 | 64,365 |
| 2023-12-29 | 1.014 | 1.085 | 1.014 | 1.085 | 1.080 | 135,880 |
| 2023-12-28 | 1.029 | 1.029 | 1.009 | 1.014 | 1.010 | 117,512 |
| 2023-12-27 | 1.019 | 1.029 | 1.009 | 1.029 | 1.025 | 60,337 |
| 2023-12-22 | 1.004 | 1.014 | 0.999 | 1.009 | 1.005 | 107,998 |
| 2023-12-21 | 1.004 | 1.019 | 0.999 | 1.004 | 1.000 | 55,368 |
| 2023-12-20 | 1.040 | 1.040 | 0.994 | 1.004 | 1.000 | 73,147 |
| 2023-12-19 | 0.984 | 1.040 | 0.984 | 1.040 | 1.035 | 185,712 |
| 2023-12-18 | 0.994 | 1.004 | 0.979 | 0.984 | 0.980 | 100,288 |
| 2023-12-15 | 0.999 | 1.014 | 0.984 | 1.004 | 1.000 | 74,922 |
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.