Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.934	0.949	0.919	0.934	0.930	131,942
2022-10-07	0.969	0.974	0.949	0.974	0.970	39,622
2022-10-06	0.939	0.974	0.934	0.974	0.970	1,040,428
2022-10-05	0.994	0.999	0.914	0.919	0.915	359,332
2022-10-04	0.894	0.977	0.894	0.974	0.970	259,339
2022-10-03	0.914	0.934	0.854	0.884	0.880	245,468
2022-09-30	0.949	0.954	0.914	0.914	0.910	338,731
2022-09-29	0.904	0.974	0.904	0.939	0.935	185,140
2022-09-28	0.894	0.914	0.879	0.894	0.890	488,372
2022-09-27	0.839	0.904	0.839	0.864	0.860	577,739
2022-09-26	0.954	0.954	0.859	0.879	0.875	986,803
2022-09-23	1.055	1.075	0.994	0.999	0.995	354,275
2022-09-21	1.085	1.110	1.055	1.085	1.080	226,738
2022-09-20	1.095	1.145	1.075	1.110	1.105	197,383
2022-09-19	1.150	1.155	1.075	1.095	1.090	510,988
2022-09-16	1.165	1.185	1.130	1.175	1.170	278,330
2022-09-15	1.296	1.306	1.195	1.195	1.190	442,324
2022-09-14	1.175	1.296	1.115	1.296	1.290	1,015,461
2022-09-13	1.180	1.281	1.175	1.260	1.255	582,679
2022-09-12	1.115	1.210	1.085	1.150	1.145	819,251
2022-09-09	0.964	1.095	0.964	1.090	1.085	659,691
2022-09-08	0.914	0.949	0.914	0.934	0.930	94,890
2022-09-07	0.954	0.954	0.904	0.909	0.905	233,531
2022-09-06	0.904	0.964	0.904	0.964	0.960	351,189
2022-09-05	0.924	0.929	0.891	0.904	0.900	147,553
2022-09-02	0.904	0.919	0.864	0.909	0.905	328,875
2022-09-01	0.949	0.959	0.899	0.899	0.895	367,883
2022-08-31	0.879	0.954	0.854	0.934	0.930	1,529,360
2022-08-30	0.844	0.879	0.829	0.869	0.865	209,806
2022-08-29	0.864	0.869	0.814	0.839	0.835	572,074
2022-08-26	0.829	0.894	0.829	0.854	0.850	360,549
2022-08-25	0.844	0.844	0.809	0.809	0.805	363,073
2022-08-24	0.773	0.844	0.763	0.844	0.840	913,571
2022-08-23	0.783	0.804	0.773	0.778	0.775	276,365
2022-08-22	0.798	0.798	0.768	0.783	0.780	183,647
2022-08-19	0.793	0.804	0.778	0.798	0.795	242,734
2022-08-18	0.809	0.819	0.773	0.793	0.790	440,179
2022-08-17	0.788	0.809	0.763	0.809	0.805	251,375
2022-08-16	0.834	0.834	0.783	0.788	0.785	346,271
2022-08-15	0.924	0.924	0.844	0.849	0.845	464,485
2022-08-12	0.924	0.989	0.884	0.904	0.900	646,014
2022-08-11	0.959	0.959	0.914	0.924	0.920	318,521
2022-08-10	0.974	0.974	0.894	0.914	0.910	627,590
2022-08-09	0.834	0.989	0.804	0.954	0.950	1,313,002
2022-08-08	0.683	0.854	0.683	0.783	0.780	1,387,412
2022-08-05	0.703	0.703	0.673	0.683	0.680	388,083
2022-08-04	0.713	0.713	0.678	0.688	0.685	593,509
2022-08-03	0.743	0.743	0.693	0.723	0.720	302,663
2022-08-02	0.718	0.723	0.678	0.723	0.720	170,583
2022-08-01	0.718	0.718	0.678	0.688	0.685	236,561
2022-07-29	0.758	0.798	0.718	0.718	0.715	523,559
2022-07-28	0.688	0.733	0.688	0.733	0.730	791,688
2022-07-27	0.698	0.703	0.683	0.683	0.680	574,091
2022-07-26	0.703	0.703	0.653	0.688	0.685	371,373
2022-07-25	0.703	0.713	0.683	0.683	0.680	355,029
2022-07-22	0.713	0.713	0.688	0.703	0.700	349,518
2022-07-21	0.703	0.703	0.683	0.703	0.700	129,505
2022-07-20	0.703	0.703	0.693	0.703	0.700	337,463
2022-07-19	0.658	0.713	0.658	0.713	0.710	511,341
2022-07-18	0.653	0.683	0.653	0.673	0.670	210,245

← NewerPage 18 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.