Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.014	1.160	0.984	1.070	1.065	640,253
2023-03-30	0.909	1.004	0.909	0.994	0.990	681,117
2023-03-29	0.904	0.919	0.894	0.919	0.915	88,637
2023-03-28	0.884	0.914	0.884	0.894	0.890	73,900
2023-03-27	0.904	0.904	0.884	0.884	0.880	19,651
2023-03-24	0.894	0.919	0.884	0.884	0.880	112,577
2023-03-23	0.884	0.906	0.884	0.886	0.883	76,719
2023-03-22	0.919	0.919	0.884	0.884	0.880	27,819
2023-03-21	0.889	0.924	0.884	0.919	0.915	80,529
2023-03-20	0.959	0.959	0.884	0.884	0.880	320,924
2023-03-17	0.874	0.894	0.864	0.884	0.880	79,863
2023-03-16	0.864	0.874	0.849	0.874	0.870	182,947
2023-03-15	0.889	0.919	0.884	0.884	0.880	79,131
2023-03-14	0.904	0.904	0.869	0.889	0.885	140,714
2023-03-13	0.904	0.904	0.884	0.904	0.900	70,258
2023-03-10	0.924	0.924	0.894	0.904	0.900	92,077
2023-03-09	0.929	0.934	0.904	0.934	0.930	127,056
2023-03-08	0.919	0.939	0.904	0.924	0.920	263,251
2023-03-07	0.934	0.954	0.919	0.919	0.915	108,145
2023-03-06	0.949	0.964	0.924	0.924	0.920	146,648
2023-03-03	0.944	0.949	0.919	0.944	0.940	80,933
2023-03-02	0.949	0.964	0.924	0.944	0.940	105,147
2023-03-01	0.914	0.949	0.914	0.944	0.940	84,897
2023-02-28	0.949	0.949	0.894	0.909	0.905	302,549
2023-02-27	1.004	1.004	0.934	0.954	0.950	348,113
2023-02-24	0.944	1.045	0.939	1.014	1.010	775,876
2023-02-23	0.884	0.954	0.884	0.949	0.945	226,192
2023-02-22	0.894	0.904	0.879	0.889	0.885	28,319
2023-02-21	0.874	0.904	0.854	0.894	0.890	157,175
2023-02-20	0.854	0.879	0.844	0.859	0.855	163,536
2023-02-17	0.864	0.889	0.844	0.864	0.860	129,590
2023-02-16	0.864	0.894	0.844	0.864	0.860	328,720
2023-02-15	0.894	0.909	0.859	0.864	0.860	248,665
2023-02-14	0.909	0.919	0.864	0.884	0.880	235,553
2023-02-13	0.954	0.954	0.899	0.909	0.905	267,579
2023-02-10	0.914	0.954	0.904	0.954	0.950	147,511
2023-02-09	0.954	0.954	0.904	0.914	0.910	299,898
2023-02-08	0.939	0.944	0.914	0.934	0.930	71,307
2023-02-07	0.924	0.949	0.904	0.949	0.945	259,021
2023-02-06	0.949	0.949	0.914	0.924	0.920	216,690
2023-02-03	0.974	0.994	0.944	0.979	0.975	113,150
2023-02-02	0.979	1.029	0.939	1.019	1.015	86,043
2023-02-01	0.964	0.974	0.939	0.969	0.965	90,603
2023-01-31	0.974	0.974	0.929	0.929	0.925	214,321
2023-01-30	0.964	0.984	0.944	0.984	0.980	393,457
2023-01-27	0.994	1.004	0.954	0.969	0.965	96,248
2023-01-25	0.994	1.004	0.979	0.994	0.990	134,207
2023-01-24	1.019	1.029	0.979	1.009	1.005	292,777
2023-01-23	1.034	1.034	0.994	1.034	1.030	123,599
2023-01-20	0.999	1.040	0.979	1.034	1.030	341,189
2023-01-19	0.994	0.994	0.964	0.974	0.970	256,758
2023-01-18	1.004	1.024	0.994	1.024	1.020	147,955
2023-01-17	1.029	1.034	0.999	1.029	1.025	138,305
2023-01-16	1.019	1.055	0.954	1.055	1.050	345,041
2023-01-13	0.944	1.050	0.934	1.029	1.025	1,036,368
2023-01-12	0.954	0.954	0.929	0.954	0.950	110,330
2023-01-11	0.949	0.949	0.894	0.894	0.890	143,503
2023-01-10	0.954	0.964	0.904	0.939	0.935	81,744
2023-01-09	0.904	0.959	0.904	0.944	0.940	155,663
2023-01-06	0.904	0.924	0.904	0.904	0.900	43,958

← NewerPage 16 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.