Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.055	1.075	1.034	1.065	1.060	124,285
2023-06-28	1.075	1.100	1.040	1.065	1.060	534,534
2023-06-27	1.004	1.004	1.004	1.004	1.000	0
2023-06-26	1.004	1.019	0.994	1.004	1.000	163,914
2023-06-23	1.029	1.029	0.989	0.989	0.985	95,182
2023-06-22	0.999	1.029	0.984	1.029	1.025	128,238
2023-06-21	1.014	1.045	0.999	0.999	0.995	175,289
2023-06-20	1.024	1.055	1.004	1.014	1.010	250,398
2023-06-19	1.070	1.075	1.024	1.024	1.020	237,915
2023-06-16	1.070	1.075	1.024	1.075	1.070	115,834
2023-06-15	1.029	1.080	1.029	1.075	1.070	288,787
2023-06-14	1.105	1.120	1.029	1.045	1.040	241,305
2023-06-13	1.029	1.105	1.029	1.100	1.095	256,843
2023-06-09	1.040	1.060	1.024	1.029	1.025	87,835
2023-06-08	1.065	1.065	1.029	1.029	1.025	94,689
2023-06-07	1.080	1.085	1.065	1.065	1.060	84,825
2023-06-06	1.045	1.065	1.045	1.055	1.050	55,627
2023-06-05	1.085	1.095	1.045	1.045	1.040	164,555
2023-06-02	1.029	1.085	1.029	1.085	1.080	215,000
2023-06-01	1.080	1.085	1.014	1.014	1.010	226,251
2023-05-31	1.100	1.125	1.055	1.080	1.075	233,941
2023-05-30	1.105	1.135	1.095	1.130	1.125	192,923
2023-05-29	0.999	1.170	0.984	1.135	1.130	868,198
2023-05-26	0.994	0.999	0.984	0.994	0.990	65,944
2023-05-25	0.994	1.019	0.994	0.994	0.990	35,400
2023-05-24	1.019	1.024	0.994	0.994	0.990	166,188
2023-05-23	1.024	1.045	1.004	1.004	1.000	117,480
2023-05-22	1.034	1.065	1.019	1.019	1.015	141,231
2023-05-19	1.004	1.034	0.989	1.019	1.015	101,129
2023-05-18	1.014	1.014	0.984	0.989	0.985	173,074
2023-05-17	1.014	1.014	0.994	1.009	1.005	151,066
2023-05-16	1.029	1.070	1.029	1.034	1.030	165,367
2023-05-15	1.040	1.045	1.004	1.019	1.015	142,468
2023-05-12	1.040	1.050	1.014	1.045	1.040	209,396
2023-05-11	0.984	1.080	0.984	1.040	1.035	436,772
2023-05-10	0.979	0.994	0.969	0.984	0.980	171,054
2023-05-09	0.974	0.994	0.974	0.984	0.980	68,534
2023-05-08	1.004	1.004	0.974	0.974	0.970	106,970
2023-05-05	1.040	1.040	0.989	0.989	0.985	101,379
2023-05-04	1.004	1.040	0.994	1.040	1.035	181,253
2023-05-03	0.994	1.029	0.989	1.004	1.000	118,092
2023-05-02	1.024	1.050	0.994	0.994	0.990	225,364
2023-05-01	1.070	1.070	0.964	1.019	1.015	492,242
2023-04-28	1.105	1.120	1.060	1.070	1.065	426,481
2023-04-27	1.105	1.135	1.105	1.125	1.120	134,280
2023-04-26	1.115	1.135	1.065	1.075	1.070	404,408
2023-04-24	1.245	1.245	1.075	1.115	1.110	839,298
2023-04-21	1.205	1.306	1.205	1.281	1.275	512,875
2023-04-20	1.235	1.235	1.175	1.200	1.195	282,042
2023-04-19	1.120	1.260	1.120	1.245	1.240	877,793
2023-04-18	1.110	1.110	1.060	1.105	1.100	175,512
2023-04-17	1.100	1.100	1.075	1.100	1.095	129,709
2023-04-14	1.070	1.100	1.060	1.095	1.090	223,055
2023-04-13	1.050	1.090	1.050	1.070	1.065	132,591
2023-04-12	1.045	1.050	1.019	1.034	1.030	73,340
2023-04-11	1.004	1.045	1.004	1.045	1.040	166,506
2023-04-06	1.065	1.085	1.024	1.065	1.060	352,668
2023-04-05	1.075	1.095	1.050	1.065	1.060	148,541
2023-04-04	1.125	1.150	1.014	1.095	1.090	672,262
2023-04-03	1.075	1.155	1.055	1.120	1.115	464,365

← NewerPage 15 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.