Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.702	1.702	1.647	1.677	1.670	305,594
2022-01-21	1.863	1.873	1.727	1.738	1.730	200,094
2022-01-20	1.813	1.868	1.778	1.863	1.855	261,328
2022-01-19	1.888	1.888	1.803	1.813	1.805	175,229
2022-01-18	1.903	1.913	1.863	1.908	1.900	151,734
2022-01-17	1.878	1.918	1.838	1.913	1.905	225,346
2022-01-14	1.788	1.863	1.758	1.838	1.830	197,714
2022-01-13	1.707	1.808	1.707	1.778	1.770	292,314
2022-01-12	1.687	1.758	1.662	1.702	1.695	218,262
2022-01-11	1.682	1.687	1.647	1.687	1.680	228,340
2022-01-10	1.727	1.727	1.667	1.677	1.670	132,014
2022-01-07	1.707	1.707	1.642	1.677	1.670	123,168
2022-01-06	1.748	1.748	1.647	1.677	1.670	229,638
2022-01-05	1.808	1.808	1.712	1.758	1.750	368,663
2022-01-04	1.768	1.838	1.768	1.808	1.800	215,686
2021-12-31	1.743	1.758	1.707	1.758	1.750	96,855
2021-12-30	1.738	1.743	1.697	1.717	1.710	104,455
2021-12-29	1.687	1.783	1.682	1.748	1.740	345,489
2021-12-24	1.697	1.697	1.662	1.677	1.670	35,662
2021-12-23	1.662	1.722	1.627	1.657	1.650	287,896
2021-12-22	1.657	1.657	1.607	1.617	1.610	248,536
2021-12-21	1.657	1.712	1.637	1.662	1.655	353,681
2021-12-20	1.738	1.753	1.637	1.702	1.695	291,632
2021-12-17	1.758	1.828	1.717	1.727	1.720	375,550
2021-12-16	1.758	1.763	1.707	1.758	1.750	533,960
2021-12-15	1.858	1.883	1.788	1.788	1.780	284,303
2021-12-14	1.908	1.908	1.843	1.858	1.850	272,467
2021-12-13	1.828	1.999	1.828	1.933	1.925	256,208
2021-12-10	2.019	2.029	1.768	1.828	1.820	975,888
2021-12-09	2.019	2.019	2.019	2.019	2.010	0
2021-12-08	2.019	2.019	2.019	2.019	2.010	0
2021-12-07	2.019	2.019	2.019	2.019	2.010	0
2021-12-06	2.019	2.019	2.019	2.019	2.010	0
2021-12-03	2.059	2.099	2.009	2.019	2.010	79,842
2021-12-02	2.059	2.109	2.009	2.029	2.020	224,835
2021-12-01	2.109	2.109	2.009	2.059	2.050	244,155
2021-11-30	2.009	2.159	1.974	2.159	2.150	265,314
2021-11-29	1.969	2.029	1.938	2.029	2.020	239,893
2021-11-26	2.089	2.129	2.029	2.059	2.050	74,129
2021-11-25	2.109	2.109	2.049	2.059	2.050	29,193
2021-11-24	2.149	2.149	2.039	2.109	2.100	105,222
2021-11-23	2.149	2.169	1.999	2.159	2.150	248,886
2021-11-22	2.179	2.200	2.159	2.159	2.150	101,312
2021-11-19	2.250	2.260	2.200	2.200	2.190	95,170
2021-11-18	2.260	2.260	2.260	2.260	2.250	0
2021-11-17	2.260	2.260	2.260	2.260	2.250	0
2021-11-16	0.045	0.045	0.043	0.045	2.250	1,931
2021-11-15	0.045	0.046	0.044	0.045	2.250	331,124
2021-11-12	0.044	0.045	0.044	0.044	2.200	144,727
2021-11-11	0.044	0.045	0.043	0.043	2.150	132,108
2021-11-10	0.045	0.045	0.043	0.044	2.200	206,834
2021-11-09	0.045	0.045	0.044	0.045	2.250	231,702
2021-11-08	0.046	0.046	0.043	0.045	2.250	218,614
2021-11-05	0.046	0.047	0.044	0.045	2.250	188,079
2021-11-04	0.048	0.049	0.044	0.047	2.350	491,720
2021-11-03	0.048	0.048	0.047	0.048	2.400	71,411
2021-11-02	0.049	0.049	0.047	0.047	2.350	202,258
2021-11-01	0.049	0.050	0.047	0.047	2.350	174,684
2021-10-29	0.049	0.050	0.048	0.048	2.400	163,032
2021-10-28	0.048	0.049	0.047	0.049	2.450	304,125

← NewerPage 21 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.