Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.984	1.014	0.974	0.974	0.970	153,685
2023-12-13	0.979	0.984	0.974	0.979	0.975	115,867
2023-12-12	1.004	1.004	0.974	0.984	0.980	117,506
2023-12-11	1.034	1.034	0.984	0.994	0.990	170,500
2023-12-08	1.004	1.029	0.999	1.014	1.010	88,354
2023-12-07	1.014	1.050	0.994	0.999	0.995	216,632
2023-12-06	1.029	1.034	1.009	1.009	1.005	99,387
2023-12-05	1.075	1.075	1.034	1.034	1.030	102,953
2023-12-04	1.045	1.095	1.034	1.075	1.070	137,300
2023-12-01	1.040	1.040	1.014	1.014	1.010	133,230
2023-11-30	1.024	1.040	1.004	1.029	1.025	122,089
2023-11-29	1.034	1.034	0.999	1.014	1.010	190,114
2023-11-28	1.045	1.050	1.004	1.045	1.040	317,490
2023-11-27	1.080	1.085	1.045	1.055	1.050	323,435
2023-11-24	1.080	1.095	1.080	1.080	1.075	71,184
2023-11-23	1.115	1.115	1.090	1.090	1.085	15,592
2023-11-22	1.150	1.155	1.080	1.110	1.105	304,221
2023-11-21	1.100	1.145	1.090	1.135	1.130	219,258
2023-11-20	1.125	1.130	1.060	1.070	1.065	85,870
2023-11-17	1.135	1.135	1.075	1.120	1.115	96,623
2023-11-16	1.105	1.135	1.095	1.110	1.105	220,210
2023-11-15	1.065	1.100	1.065	1.100	1.095	95,025
2023-11-14	1.055	1.060	1.034	1.034	1.030	263,419
2023-11-13	1.070	1.090	1.050	1.075	1.070	122,946
2023-11-10	1.100	1.100	1.045	1.055	1.050	151,966
2023-11-09	1.070	1.100	1.050	1.080	1.075	137,297
2023-11-08	1.095	1.095	1.055	1.075	1.070	223,236
2023-11-07	1.105	1.105	1.075	1.085	1.080	125,284
2023-11-06	1.125	1.145	1.075	1.085	1.080	158,089
2023-11-03	1.080	1.155	1.065	1.155	1.150	234,914
2023-11-02	1.045	1.115	1.034	1.060	1.055	107,677
2023-11-01	1.090	1.090	1.029	1.034	1.030	112,044
2023-10-31	1.105	1.125	1.080	1.080	1.075	149,791
2023-10-30	1.105	1.115	1.034	1.095	1.090	199,428
2023-10-27	1.045	1.125	1.045	1.105	1.100	253,706
2023-10-26	1.024	1.055	1.024	1.045	1.040	177,876
2023-10-25	1.014	1.034	0.999	1.024	1.020	107,741
2023-10-24	1.024	1.024	0.989	1.014	1.010	138,717
2023-10-23	1.024	1.024	0.994	1.024	1.020	304,508
2023-10-20	1.055	1.065	1.019	1.029	1.025	157,317
2023-10-19	1.014	1.060	1.004	1.055	1.050	47,314
2023-10-18	1.055	1.055	0.974	1.014	1.010	591,255
2023-10-17	1.065	1.065	1.040	1.055	1.050	98,637
2023-10-16	1.075	1.095	1.055	1.055	1.050	125,709
2023-10-13	1.085	1.100	1.075	1.075	1.070	230,659
2023-10-12	1.085	1.100	1.075	1.095	1.090	181,276
2023-10-11	1.125	1.125	1.090	1.095	1.090	133,614
2023-10-10	1.095	1.135	1.085	1.105	1.100	90,659
2023-10-09	1.145	1.145	1.085	1.095	1.090	162,849
2023-10-06	1.150	1.150	1.110	1.145	1.140	108,252
2023-10-05	1.105	1.140	1.095	1.115	1.110	176,370
2023-10-04	1.150	1.150	1.090	1.105	1.100	245,147
2023-10-03	1.165	1.195	1.135	1.135	1.130	199,345
2023-10-02	1.180	1.210	1.180	1.190	1.185	63,882
2023-09-29	1.180	1.215	1.165	1.205	1.200	179,053
2023-09-28	1.135	1.175	1.125	1.155	1.150	137,295
2023-09-27	1.155	1.185	1.130	1.155	1.150	187,855
2023-09-26	1.215	1.220	1.155	1.185	1.180	229,403
2023-09-25	1.245	1.271	1.220	1.220	1.215	134,816
2023-09-22	1.260	1.286	1.240	1.276	1.270	302,521

← NewerPage 13 of 22 · 1,265 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.