Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 1.607 | 1.647 | 1.542 | 1.617 | 1.610 | 213,324 |
| 2022-04-20 | 1.632 | 1.642 | 1.597 | 1.597 | 1.590 | 311,103 |
| 2022-04-19 | 1.637 | 1.758 | 1.637 | 1.672 | 1.665 | 525,591 |
| 2022-04-14 | 1.592 | 1.657 | 1.582 | 1.627 | 1.620 | 763,492 |
| 2022-04-13 | 1.436 | 1.557 | 1.436 | 1.537 | 1.530 | 264,030 |
| 2022-04-12 | 1.441 | 1.441 | 1.406 | 1.406 | 1.400 | 134,135 |
| 2022-04-11 | 1.471 | 1.496 | 1.451 | 1.476 | 1.470 | 3,167,344 |
| 2022-04-08 | 1.426 | 1.461 | 1.426 | 1.461 | 1.455 | 89,707 |
| 2022-04-07 | 1.476 | 1.476 | 1.411 | 1.411 | 1.405 | 238,309 |
| 2022-04-06 | 1.502 | 1.502 | 1.431 | 1.496 | 1.490 | 132,158 |
| 2022-04-05 | 1.517 | 1.532 | 1.461 | 1.507 | 1.500 | 207,927 |
| 2022-04-04 | 1.426 | 1.552 | 1.426 | 1.547 | 1.540 | 541,277 |
| 2022-04-01 | 1.441 | 1.441 | 1.366 | 1.391 | 1.385 | 422,063 |
| 2022-03-31 | 1.376 | 1.476 | 1.366 | 1.441 | 1.435 | 848,047 |
| 2022-03-30 | 1.346 | 1.366 | 1.321 | 1.346 | 1.340 | 73,731 |
| 2022-03-29 | 1.361 | 1.361 | 1.331 | 1.356 | 1.350 | 54,387 |
| 2022-03-28 | 1.376 | 1.376 | 1.326 | 1.366 | 1.360 | 139,497 |
| 2022-03-25 | 1.326 | 1.386 | 1.306 | 1.386 | 1.380 | 244,420 |
| 2022-03-24 | 1.346 | 1.346 | 1.296 | 1.326 | 1.320 | 109,870 |
| 2022-03-23 | 1.306 | 1.336 | 1.291 | 1.336 | 1.330 | 134,330 |
| 2022-03-22 | 1.296 | 1.326 | 1.281 | 1.286 | 1.280 | 109,563 |
| 2022-03-21 | 1.356 | 1.356 | 1.281 | 1.296 | 1.290 | 212,090 |
| 2022-03-18 | 1.366 | 1.389 | 1.346 | 1.346 | 1.340 | 314,527 |
| 2022-03-17 | 1.351 | 1.371 | 1.331 | 1.346 | 1.340 | 123,936 |
| 2022-03-16 | 1.356 | 1.371 | 1.331 | 1.336 | 1.330 | 50,204 |
| 2022-03-15 | 1.366 | 1.366 | 1.331 | 1.346 | 1.340 | 130,872 |
| 2022-03-14 | 1.376 | 1.391 | 1.366 | 1.366 | 1.360 | 71,250 |
| 2022-03-11 | 1.406 | 1.446 | 1.376 | 1.406 | 1.400 | 590,027 |
| 2022-03-10 | 1.376 | 1.401 | 1.366 | 1.386 | 1.380 | 97,912 |
| 2022-03-09 | 1.366 | 1.401 | 1.366 | 1.386 | 1.380 | 213,243 |
| 2022-03-08 | 1.416 | 1.441 | 1.396 | 1.441 | 1.435 | 167,329 |
| 2022-03-07 | 1.532 | 1.532 | 1.436 | 1.436 | 1.430 | 281,111 |
| 2022-03-04 | 1.597 | 1.597 | 1.456 | 1.517 | 1.510 | 267,082 |
| 2022-03-03 | 1.431 | 1.632 | 1.431 | 1.597 | 1.590 | 696,106 |
| 2022-03-02 | 1.316 | 1.376 | 1.316 | 1.371 | 1.365 | 98,470 |
| 2022-03-01 | 1.316 | 1.376 | 1.296 | 1.321 | 1.315 | 106,295 |
| 2022-02-28 | 1.346 | 1.346 | 1.286 | 1.326 | 1.320 | 146,706 |
| 2022-02-25 | 1.265 | 1.356 | 1.255 | 1.356 | 1.350 | 176,265 |
| 2022-02-24 | 1.351 | 1.351 | 1.255 | 1.276 | 1.270 | 563,841 |
| 2022-02-23 | 1.371 | 1.391 | 1.351 | 1.366 | 1.360 | 338,644 |
| 2022-02-22 | 1.416 | 1.416 | 1.341 | 1.346 | 1.340 | 261,673 |
| 2022-02-21 | 1.481 | 1.481 | 1.381 | 1.401 | 1.395 | 131,536 |
| 2022-02-18 | 1.406 | 1.507 | 1.381 | 1.481 | 1.475 | 740,010 |
| 2022-02-17 | 1.507 | 1.507 | 1.421 | 1.426 | 1.420 | 185,194 |
| 2022-02-16 | 1.466 | 1.552 | 1.431 | 1.486 | 1.480 | 266,914 |
| 2022-02-15 | 1.486 | 1.496 | 1.416 | 1.456 | 1.450 | 203,355 |
| 2022-02-14 | 1.547 | 1.547 | 1.466 | 1.466 | 1.460 | 292,969 |
| 2022-02-11 | 1.517 | 1.552 | 1.502 | 1.547 | 1.540 | 222,402 |
| 2022-02-10 | 1.577 | 1.592 | 1.507 | 1.527 | 1.520 | 299,861 |
| 2022-02-09 | 1.557 | 1.627 | 1.517 | 1.562 | 1.555 | 245,093 |
| 2022-02-08 | 1.572 | 1.572 | 1.517 | 1.527 | 1.520 | 308,533 |
| 2022-02-07 | 1.627 | 1.627 | 1.537 | 1.572 | 1.565 | 314,620 |
| 2022-02-04 | 1.587 | 1.607 | 1.572 | 1.607 | 1.600 | 74,354 |
| 2022-02-03 | 1.597 | 1.627 | 1.567 | 1.587 | 1.580 | 342,288 |
| 2022-02-02 | 1.727 | 1.748 | 1.652 | 1.652 | 1.645 | 150,254 |
| 2022-02-01 | 1.667 | 1.788 | 1.667 | 1.748 | 1.740 | 131,437 |
| 2022-01-31 | 1.607 | 1.662 | 1.572 | 1.637 | 1.630 | 78,507 |
| 2022-01-28 | 1.542 | 1.657 | 1.542 | 1.637 | 1.630 | 244,166 |
| 2022-01-27 | 1.557 | 1.637 | 1.552 | 1.607 | 1.600 | 373,370 |
| 2022-01-25 | 1.657 | 1.662 | 1.567 | 1.572 | 1.565 | 371,967 |
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.