Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1.326 | 1.326 | 1.265 | 1.265 | 1.260 | 202,618 |
| 2023-09-20 | 1.336 | 1.341 | 1.306 | 1.311 | 1.305 | 222,529 |
| 2023-09-19 | 1.401 | 1.406 | 1.326 | 1.366 | 1.360 | 136,780 |
| 2023-09-18 | 1.326 | 1.406 | 1.316 | 1.391 | 1.385 | 296,984 |
| 2023-09-15 | 1.376 | 1.386 | 1.321 | 1.321 | 1.315 | 372,736 |
| 2023-09-14 | 1.406 | 1.406 | 1.346 | 1.371 | 1.365 | 443,811 |
| 2023-09-13 | 1.396 | 1.456 | 1.376 | 1.426 | 1.420 | 503,977 |
| 2023-09-12 | 1.406 | 1.441 | 1.366 | 1.421 | 1.415 | 406,215 |
| 2023-09-11 | 1.376 | 1.401 | 1.326 | 1.391 | 1.385 | 179,672 |
| 2023-09-08 | 1.366 | 1.386 | 1.316 | 1.376 | 1.370 | 166,771 |
| 2023-09-07 | 1.356 | 1.376 | 1.316 | 1.316 | 1.310 | 190,538 |
| 2023-09-06 | 1.356 | 1.366 | 1.321 | 1.366 | 1.360 | 157,829 |
| 2023-09-05 | 1.356 | 1.386 | 1.326 | 1.326 | 1.320 | 278,851 |
| 2023-09-04 | 1.401 | 1.401 | 1.351 | 1.376 | 1.370 | 147,600 |
| 2023-09-01 | 1.436 | 1.436 | 1.361 | 1.391 | 1.385 | 77,133 |
| 2023-08-31 | 1.371 | 1.436 | 1.356 | 1.436 | 1.430 | 146,550 |
| 2023-08-30 | 1.296 | 1.366 | 1.296 | 1.356 | 1.350 | 350,219 |
| 2023-08-29 | 1.301 | 1.321 | 1.255 | 1.276 | 1.270 | 249,108 |
| 2023-08-28 | 1.301 | 1.351 | 1.265 | 1.291 | 1.285 | 313,664 |
| 2023-08-25 | 1.316 | 1.321 | 1.271 | 1.306 | 1.300 | 228,089 |
| 2023-08-24 | 1.341 | 1.351 | 1.301 | 1.341 | 1.335 | 192,695 |
| 2023-08-23 | 1.376 | 1.376 | 1.301 | 1.301 | 1.295 | 189,633 |
| 2023-08-22 | 1.331 | 1.386 | 1.331 | 1.361 | 1.355 | 245,018 |
| 2023-08-21 | 1.306 | 1.361 | 1.286 | 1.326 | 1.320 | 338,240 |
| 2023-08-18 | 1.416 | 1.416 | 1.346 | 1.346 | 1.340 | 335,698 |
| 2023-08-17 | 1.502 | 1.502 | 1.386 | 1.386 | 1.380 | 728,729 |
| 2023-08-16 | 1.567 | 1.572 | 1.461 | 1.461 | 1.455 | 500,522 |
| 2023-08-15 | 1.587 | 1.587 | 1.481 | 1.577 | 1.570 | 535,829 |
| 2023-08-14 | 1.491 | 1.617 | 1.491 | 1.572 | 1.565 | 1,316,776 |
| 2023-08-11 | 1.456 | 1.486 | 1.456 | 1.466 | 1.460 | 210,234 |
| 2023-08-10 | 1.426 | 1.446 | 1.421 | 1.431 | 1.425 | 163,579 |
| 2023-08-09 | 1.491 | 1.507 | 1.416 | 1.436 | 1.430 | 560,713 |
| 2023-08-08 | 1.476 | 1.512 | 1.466 | 1.476 | 1.470 | 243,703 |
| 2023-08-07 | 1.471 | 1.527 | 1.456 | 1.456 | 1.450 | 497,710 |
| 2023-08-04 | 1.476 | 1.491 | 1.451 | 1.466 | 1.460 | 227,366 |
| 2023-08-03 | 1.491 | 1.527 | 1.456 | 1.502 | 1.495 | 157,568 |
| 2023-08-02 | 1.491 | 1.537 | 1.486 | 1.507 | 1.500 | 225,369 |
| 2023-08-01 | 1.491 | 1.557 | 1.481 | 1.507 | 1.500 | 207,520 |
| 2023-07-31 | 1.461 | 1.486 | 1.446 | 1.476 | 1.470 | 204,752 |
| 2023-07-28 | 1.496 | 1.496 | 1.411 | 1.456 | 1.450 | 264,344 |
| 2023-07-27 | 1.496 | 1.502 | 1.431 | 1.502 | 1.495 | 249,383 |
| 2023-07-26 | 1.522 | 1.572 | 1.496 | 1.537 | 1.530 | 727,366 |
| 2023-07-25 | 1.436 | 1.496 | 1.396 | 1.476 | 1.470 | 406,999 |
| 2023-07-24 | 1.426 | 1.446 | 1.406 | 1.426 | 1.420 | 299,975 |
| 2023-07-21 | 1.502 | 1.507 | 1.446 | 1.446 | 1.440 | 111,451 |
| 2023-07-20 | 1.471 | 1.532 | 1.446 | 1.496 | 1.490 | 218,835 |
| 2023-07-19 | 1.486 | 1.522 | 1.431 | 1.471 | 1.465 | 175,040 |
| 2023-07-18 | 1.557 | 1.557 | 1.416 | 1.466 | 1.460 | 450,672 |
| 2023-07-17 | 1.476 | 1.542 | 1.416 | 1.527 | 1.520 | 574,061 |
| 2023-07-14 | 1.507 | 1.572 | 1.466 | 1.466 | 1.460 | 926,395 |
| 2023-07-13 | 1.326 | 1.456 | 1.321 | 1.456 | 1.450 | 794,066 |
| 2023-07-12 | 1.225 | 1.341 | 1.225 | 1.321 | 1.315 | 561,286 |
| 2023-07-11 | 1.205 | 1.215 | 1.170 | 1.215 | 1.210 | 244,551 |
| 2023-07-10 | 1.170 | 1.225 | 1.145 | 1.205 | 1.200 | 194,394 |
| 2023-07-07 | 1.175 | 1.205 | 1.125 | 1.170 | 1.165 | 321,247 |
| 2023-07-06 | 1.235 | 1.235 | 1.190 | 1.195 | 1.190 | 213,041 |
| 2023-07-05 | 1.255 | 1.265 | 1.215 | 1.255 | 1.250 | 495,824 |
| 2023-07-04 | 1.170 | 1.296 | 1.165 | 1.271 | 1.265 | 956,762 |
| 2023-07-03 | 1.125 | 1.165 | 1.110 | 1.155 | 1.150 | 156,054 |
| 2023-06-30 | 1.085 | 1.155 | 1.085 | 1.125 | 1.120 | 276,901 |
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.