Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 424,552 |
| 2026-07-24 | 1.495 | 1.495 | 1.430 | 1.435 | 1.435 | 300,766 |
| 2026-07-23 | 1.600 | 1.705 | 1.520 | 1.520 | 1.520 | 426,909 |
| 2026-07-22 | 1.540 | 1.600 | 1.530 | 1.535 | 1.535 | 484,659 |
| 2026-07-21 | 1.455 | 1.510 | 1.435 | 1.505 | 1.505 | 322,774 |
| 2026-07-20 | 1.460 | 1.515 | 1.425 | 1.480 | 1.480 | 328,300 |
| 2026-07-17 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 597,692 |
| 2026-07-16 | 1.585 | 1.585 | 1.515 | 1.560 | 1.560 | 193,832 |
| 2026-07-15 | 1.595 | 1.595 | 1.535 | 1.555 | 1.555 | 325,301 |
| 2026-07-14 | 1.555 | 1.595 | 1.480 | 1.535 | 1.535 | 936,336 |
| 2026-07-13 | 1.630 | 1.650 | 1.530 | 1.555 | 1.555 | 352,139 |
| 2026-07-10 | 1.650 | 1.700 | 1.600 | 1.615 | 1.615 | 410,672 |
| 2026-07-09 | 1.580 | 1.620 | 1.515 | 1.600 | 1.600 | 721,600 |
| 2026-07-08 | 1.625 | 1.625 | 1.505 | 1.525 | 1.525 | 1,008,012 |
| 2026-07-07 | 1.910 | 1.920 | 1.580 | 1.605 | 1.605 | 2,000,774 |
| 2026-07-06 | 1.950 | 2.000 | 1.900 | 1.900 | 1.900 | 812,560 |
| 2026-07-03 | 1.920 | 1.950 | 1.885 | 1.930 | 1.930 | 277,750 |
| 2026-07-02 | 1.965 | 1.965 | 1.905 | 1.915 | 1.915 | 92,036 |
| 2026-07-01 | 1.980 | 2.010 | 1.925 | 1.965 | 1.965 | 216,899 |
| 2026-06-30 | 1.965 | 2.030 | 1.890 | 1.990 | 1.990 | 536,463 |
| 2026-06-29 | 1.900 | 2.000 | 1.900 | 1.970 | 1.970 | 459,829 |
| 2026-06-26 | 1.870 | 1.950 | 1.870 | 1.900 | 1.900 | 604,597 |
| 2026-06-25 | 1.950 | 1.950 | 1.825 | 1.860 | 1.860 | 1,153,705 |
| 2026-06-24 | 2.000 | 2.050 | 1.963 | 2.020 | 2.020 | 572,707 |
| 2026-06-23 | 2.100 | 2.110 | 1.860 | 2.000 | 2.000 | 1,573,136 |
| 2026-06-22 | 2.090 | 2.190 | 2.060 | 2.130 | 2.130 | 566,860 |
| 2026-06-19 | 2.100 | 2.130 | 2.030 | 2.130 | 2.130 | 1,010,833 |
| 2026-06-18 | 2.000 | 2.190 | 1.990 | 2.140 | 2.140 | 1,183,624 |
| 2026-06-17 | 1.970 | 2.110 | 1.955 | 2.060 | 2.060 | 975,185 |
| 2026-06-16 | 1.980 | 1.980 | 1.925 | 1.950 | 1.950 | 1,204,381 |
| 2026-06-15 | 1.955 | 2.000 | 1.948 | 1.970 | 1.970 | 389,650 |
| 2026-06-12 | 1.910 | 1.935 | 1.850 | 1.905 | 1.905 | 284,811 |
| 2026-06-11 | 1.805 | 1.870 | 1.770 | 1.850 | 1.850 | 708,786 |
| 2026-06-10 | 1.880 | 1.900 | 1.840 | 1.880 | 1.880 | 1,025,112 |
| 2026-06-09 | 1.930 | 1.940 | 1.850 | 1.925 | 1.925 | 830,145 |
| 2026-06-05 | 2.040 | 2.090 | 1.950 | 2.000 | 2.000 | 1,202,714 |
| 2026-06-04 | 1.995 | 2.090 | 1.925 | 2.070 | 2.070 | 814,985 |
| 2026-06-03 | 2.080 | 2.100 | 2.020 | 2.080 | 2.080 | 1,596,228 |
| 2026-06-02 | 1.990 | 2.040 | 1.915 | 2.020 | 2.020 | 933,147 |
| 2026-06-01 | 1.910 | 2.000 | 1.880 | 1.990 | 1.990 | 664,693 |
| 2026-05-29 | 1.840 | 1.980 | 1.815 | 1.940 | 1.940 | 956,939 |
| 2026-05-28 | 1.830 | 1.850 | 1.790 | 1.830 | 1.830 | 371,257 |
| 2026-05-27 | 1.845 | 1.885 | 1.825 | 1.860 | 1.860 | 503,291 |
| 2026-05-26 | 1.795 | 1.865 | 1.795 | 1.815 | 1.815 | 391,846 |
| 2026-05-25 | 1.755 | 1.870 | 1.740 | 1.805 | 1.805 | 572,185 |
| 2026-05-22 | 1.710 | 1.760 | 1.680 | 1.735 | 1.735 | 322,646 |
| 2026-05-21 | 1.650 | 1.718 | 1.650 | 1.715 | 1.715 | 154,192 |
| 2026-05-20 | 1.680 | 1.680 | 1.600 | 1.620 | 1.620 | 328,711 |
| 2026-05-19 | 1.715 | 1.715 | 1.620 | 1.680 | 1.680 | 447,643 |
| 2026-05-18 | 1.740 | 1.750 | 1.665 | 1.715 | 1.715 | 462,257 |
| 2026-05-15 | 1.870 | 1.915 | 1.735 | 1.760 | 1.760 | 524,020 |
| 2026-05-14 | 1.940 | 1.980 | 1.840 | 1.880 | 1.880 | 508,386 |
| 2026-05-13 | 1.855 | 1.965 | 1.850 | 1.940 | 1.940 | 755,072 |
| 2026-05-12 | 1.880 | 1.910 | 1.760 | 1.825 | 1.825 | 758,352 |
| 2026-05-11 | 1.750 | 1.900 | 1.745 | 1.900 | 1.900 | 945,946 |
| 2026-05-08 | 1.755 | 1.790 | 1.705 | 1.780 | 1.780 | 332,427 |
| 2026-05-07 | 1.800 | 1.850 | 1.755 | 1.780 | 1.780 | 455,406 |
| 2026-05-06 | 1.770 | 1.840 | 1.720 | 1.730 | 1.730 | 525,972 |
| 2026-05-05 | 1.760 | 1.760 | 1.660 | 1.720 | 1.720 | 774,187 |
| 2026-05-04 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
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.