Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.899	0.924	0.889	0.909	0.905	94,964
2023-01-04	0.914	0.914	0.874	0.899	0.895	51,168
2023-01-03	0.884	0.924	0.884	0.914	0.910	128,160
2022-12-30	0.824	0.904	0.824	0.879	0.875	144,022
2022-12-29	0.804	0.824	0.783	0.809	0.805	248,311
2022-12-28	0.829	0.854	0.788	0.788	0.785	435,982
2022-12-23	0.834	0.854	0.824	0.824	0.820	107,830
2022-12-22	0.869	0.869	0.824	0.829	0.825	183,269
2022-12-21	0.824	0.879	0.824	0.854	0.850	158,968
2022-12-20	0.834	0.869	0.824	0.824	0.820	93,696
2022-12-19	0.819	0.869	0.814	0.824	0.820	521,117
2022-12-16	0.859	0.904	0.814	0.904	0.900	534,474
2022-12-15	0.884	0.889	0.859	0.859	0.855	219,550
2022-12-14	0.934	0.939	0.874	0.889	0.885	255,402
2022-12-13	0.884	0.904	0.884	0.904	0.900	159,182
2022-12-12	0.969	0.969	0.869	0.904	0.900	364,186
2022-12-09	0.979	0.979	0.924	0.954	0.950	424,809
2022-12-08	0.954	0.979	0.939	0.944	0.940	453,739
2022-12-07	1.014	1.034	0.954	0.954	0.950	574,515
2022-12-06	1.034	1.040	0.989	1.029	1.025	358,016
2022-12-05	1.014	1.080	1.009	1.075	1.070	392,720
2022-12-02	0.994	1.024	0.974	1.014	1.010	333,292
2022-12-01	0.984	0.994	0.969	0.994	0.990	184,363
2022-11-30	0.904	1.004	0.904	0.984	0.980	441,526
2022-11-29	0.884	0.904	0.874	0.879	0.875	146,780
2022-11-28	0.894	0.924	0.889	0.904	0.900	196,462
2022-11-25	0.874	0.924	0.874	0.919	0.915	381,184
2022-11-24	0.904	0.904	0.849	0.874	0.870	479,185
2022-11-23	0.904	0.909	0.894	0.904	0.900	133,633
2022-11-22	0.934	0.934	0.894	0.904	0.900	144,566
2022-11-21	0.929	0.929	0.894	0.894	0.890	47,923
2022-11-18	0.914	0.914	0.891	0.894	0.890	173,825
2022-11-17	0.934	0.934	0.904	0.909	0.905	133,726
2022-11-16	0.944	0.944	0.909	0.944	0.940	183,417
2022-11-15	0.954	0.954	0.904	0.914	0.910	144,265
2022-11-14	0.934	0.964	0.924	0.954	0.950	141,048
2022-11-11	0.944	0.954	0.919	0.934	0.930	83,240
2022-11-10	0.924	0.929	0.839	0.914	0.910	479,402
2022-11-09	0.924	0.959	0.914	0.934	0.930	277,893
2022-11-08	0.974	0.979	0.914	0.914	0.910	372,321
2022-11-07	0.984	0.994	0.974	0.984	0.980	131,037
2022-11-04	0.984	0.989	0.954	0.984	0.980	173,099
2022-11-03	0.954	0.984	0.944	0.979	0.975	122,572
2022-11-02	0.929	0.984	0.929	0.984	0.980	254,125
2022-11-01	0.984	0.984	0.914	0.924	0.920	464,550
2022-10-31	0.954	1.014	0.954	0.984	0.980	265,722
2022-10-28	0.989	0.994	0.944	0.994	0.990	243,032
2022-10-27	0.984	0.994	0.954	0.994	0.990	86,523
2022-10-26	0.974	0.974	0.944	0.974	0.970	65,102
2022-10-25	0.989	0.994	0.954	0.974	0.970	117,053
2022-10-24	0.964	0.994	0.954	0.979	0.975	119,281
2022-10-21	0.934	0.959	0.914	0.954	0.950	73,850
2022-10-20	0.949	0.949	0.914	0.939	0.935	869,768
2022-10-19	0.984	0.999	0.929	0.944	0.940	95,185
2022-10-18	1.024	1.040	0.979	0.979	0.975	136,188
2022-10-17	1.024	1.034	0.989	1.019	1.015	158,331
2022-10-14	1.004	1.032	0.989	1.024	1.020	117,274
2022-10-13	0.994	1.040	0.974	1.004	1.000	449,154
2022-10-12	0.954	0.974	0.929	0.964	0.960	239,614
2022-10-11	0.924	0.959	0.924	0.924	0.920	98,283

← NewerPage 17 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.