Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.653	0.683	0.653	0.673	0.670	210,245
2022-07-15	0.678	0.693	0.643	0.653	0.650	502,741
2022-07-14	0.698	0.698	0.673	0.693	0.690	30,381
2022-07-13	0.703	0.708	0.663	0.673	0.670	167,107
2022-07-12	0.753	0.763	0.703	0.708	0.705	188,190
2022-07-11	0.723	0.763	0.723	0.753	0.750	60,092
2022-07-08	0.728	0.763	0.718	0.718	0.715	242,677
2022-07-07	0.723	0.753	0.723	0.738	0.735	70,825
2022-07-06	0.768	0.768	0.713	0.713	0.710	215,263
2022-07-05	0.778	0.793	0.768	0.793	0.790	25,498
2022-07-04	0.773	0.798	0.748	0.758	0.755	112,052
2022-07-01	0.743	0.793	0.728	0.773	0.770	380,830
2022-06-30	0.793	0.824	0.743	0.753	0.750	699,071
2022-06-29	0.834	0.834	0.768	0.793	0.790	516,600
2022-06-28	0.884	0.899	0.844	0.849	0.845	271,451
2022-06-27	0.864	0.919	0.864	0.894	0.890	743,573
2022-06-24	0.854	0.874	0.829	0.839	0.835	141,273
2022-06-23	0.889	0.894	0.829	0.854	0.850	436,905
2022-06-22	0.864	0.904	0.829	0.904	0.900	772,073
2022-06-21	0.859	0.884	0.819	0.854	0.850	563,171
2022-06-20	0.934	0.949	0.844	0.844	0.840	649,977
2022-06-17	0.919	0.969	0.894	0.934	0.930	291,521
2022-06-16	0.959	0.984	0.924	0.924	0.920	384,528
2022-06-15	0.984	0.984	0.914	0.924	0.920	348,005
2022-06-14	1.065	1.065	0.974	1.004	1.000	562,856
2022-06-10	1.120	1.120	1.055	1.075	1.070	171,870
2022-06-09	1.185	1.185	1.120	1.120	1.115	334,084
2022-06-08	1.210	1.210	1.165	1.185	1.180	235,567
2022-06-07	1.225	1.225	1.165	1.210	1.205	115,414
2022-06-06	1.195	1.235	1.190	1.225	1.220	114,217
2022-06-03	1.205	1.225	1.180	1.225	1.220	195,617
2022-06-02	1.175	1.200	1.165	1.170	1.165	157,218
2022-06-01	1.220	1.225	1.165	1.185	1.180	196,240
2022-05-31	1.225	1.235	1.185	1.220	1.215	130,057
2022-05-30	1.205	1.235	1.170	1.225	1.220	217,515
2022-05-27	1.245	1.245	1.150	1.195	1.190	529,506
2022-05-26	1.255	1.255	1.200	1.250	1.245	159,257
2022-05-25	1.286	1.286	1.230	1.286	1.280	85,837
2022-05-24	1.265	1.286	1.225	1.286	1.280	137,369
2022-05-23	1.286	1.296	1.250	1.286	1.280	113,811
2022-05-20	1.230	1.306	1.195	1.306	1.300	300,041
2022-05-19	1.210	1.210	1.180	1.195	1.190	140,707
2022-05-18	1.235	1.286	1.205	1.215	1.210	537,975
2022-05-17	1.220	1.225	1.180	1.215	1.210	264,518
2022-05-16	1.205	1.225	1.160	1.170	1.165	200,217
2022-05-13	1.210	1.210	1.135	1.205	1.200	231,661
2022-05-12	1.230	1.230	1.155	1.210	1.205	331,081
2022-05-11	1.250	1.250	1.205	1.230	1.225	218,230
2022-05-10	1.260	1.286	1.195	1.250	1.245	346,200
2022-05-09	1.406	1.406	1.276	1.286	1.280	369,446
2022-05-06	1.321	1.406	1.316	1.406	1.400	200,616
2022-05-05	1.381	1.411	1.346	1.346	1.340	334,750
2022-05-04	1.507	1.507	1.366	1.381	1.375	754,996
2022-05-03	1.562	1.582	1.481	1.582	1.575	235,703
2022-05-02	1.637	1.637	1.552	1.562	1.555	274,243
2022-04-29	1.672	1.687	1.627	1.647	1.640	494,847
2022-04-28	1.562	1.652	1.557	1.652	1.645	266,815
2022-04-27	1.597	1.607	1.552	1.607	1.600	233,286
2022-04-26	1.597	1.617	1.552	1.617	1.610	218,961
2022-04-22	1.637	1.657	1.557	1.657	1.650	270,398

← NewerPage 19 of 22 · 1,270 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.