Hot Chili Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.680 | 1.915 | 1.670 | 1.885 | 1.885 | 1,269,340 |
| 2026-04-30 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 551,508 |
| 2026-04-29 | 1.580 | 1.645 | 1.560 | 1.615 | 1.615 | 342,690 |
| 2026-04-28 | 1.535 | 1.650 | 1.505 | 1.630 | 1.630 | 944,022 |
| 2026-04-27 | 1.495 | 1.555 | 1.480 | 1.535 | 1.535 | 303,853 |
| 2026-04-24 | 1.550 | 1.570 | 1.470 | 1.475 | 1.475 | 740,460 |
| 2026-04-23 | 1.550 | 1.605 | 1.470 | 1.535 | 1.535 | 663,616 |
| 2026-04-22 | 1.590 | 1.590 | 1.505 | 1.540 | 1.540 | 306,940 |
| 2026-04-21 | 1.580 | 1.650 | 1.550 | 1.570 | 1.570 | 837,622 |
| 2026-04-20 | 1.595 | 1.600 | 1.520 | 1.540 | 1.540 | 526,595 |
| 2026-04-17 | 1.550 | 1.610 | 1.530 | 1.570 | 1.570 | 444,417 |
| 2026-04-16 | 1.540 | 1.560 | 1.500 | 1.510 | 1.510 | 499,204 |
| 2026-04-15 | 1.525 | 1.570 | 1.490 | 1.535 | 1.535 | 401,040 |
| 2026-04-14 | 1.450 | 1.525 | 1.450 | 1.525 | 1.525 | 326,270 |
| 2026-04-13 | 1.465 | 1.470 | 1.405 | 1.420 | 1.420 | 205,505 |
| 2026-04-10 | 1.515 | 1.545 | 1.450 | 1.485 | 1.485 | 315,209 |
| 2026-04-09 | 1.520 | 1.520 | 1.420 | 1.495 | 1.495 | 484,689 |
| 2026-04-08 | 1.420 | 1.555 | 1.410 | 1.520 | 1.520 | 1,364,200 |
| 2026-04-07 | 1.285 | 1.330 | 1.255 | 1.275 | 1.275 | 401,953 |
| 2026-04-02 | 1.400 | 1.400 | 1.275 | 1.285 | 1.285 | 329,359 |
| 2026-04-01 | 1.335 | 1.390 | 1.320 | 1.380 | 1.380 | 380,636 |
| 2026-03-31 | 1.250 | 1.285 | 1.235 | 1.260 | 1.260 | 348,962 |
| 2026-03-30 | 1.270 | 1.310 | 1.235 | 1.285 | 1.285 | 306,598 |
| 2026-03-27 | 1.290 | 1.295 | 1.255 | 1.270 | 1.270 | 376,585 |
| 2026-03-26 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 489,521 |
| 2026-03-25 | 1.255 | 1.360 | 1.250 | 1.350 | 1.350 | 533,183 |
| 2026-03-24 | 1.240 | 1.275 | 1.215 | 1.225 | 1.225 | 541,105 |
| 2026-03-23 | 1.240 | 1.275 | 1.160 | 1.175 | 1.175 | 1,432,702 |
| 2026-03-20 | 1.335 | 1.345 | 1.295 | 1.335 | 1.335 | 589,878 |
| 2026-03-19 | 1.370 | 1.375 | 1.305 | 1.345 | 1.345 | 699,805 |
| 2026-03-18 | 1.430 | 1.468 | 1.420 | 1.435 | 1.435 | 113,034 |
| 2026-03-17 | 1.425 | 1.475 | 1.400 | 1.445 | 1.445 | 376,152 |
| 2026-03-16 | 1.465 | 1.465 | 1.400 | 1.425 | 1.425 | 387,526 |
| 2026-03-13 | 1.470 | 1.490 | 1.445 | 1.465 | 1.465 | 190,847 |
| 2026-03-12 | 1.540 | 1.540 | 1.455 | 1.490 | 1.490 | 231,063 |
| 2026-03-11 | 1.510 | 1.550 | 1.495 | 1.540 | 1.540 | 774,632 |
| 2026-03-10 | 1.500 | 1.550 | 1.430 | 1.475 | 1.475 | 537,222 |
| 2026-03-09 | 1.555 | 1.565 | 1.365 | 1.460 | 1.460 | 1,658,896 |
| 2026-03-06 | 1.585 | 1.605 | 1.540 | 1.600 | 1.600 | 496,493 |
| 2026-03-05 | 1.605 | 1.660 | 1.585 | 1.660 | 1.660 | 399,665 |
| 2026-03-04 | 1.590 | 1.620 | 1.560 | 1.570 | 1.570 | 335,586 |
| 2026-03-03 | 1.675 | 1.745 | 1.615 | 1.645 | 1.645 | 492,977 |
| 2026-03-02 | 1.620 | 1.685 | 1.605 | 1.670 | 1.670 | 352,011 |
| 2026-02-27 | 1.660 | 1.680 | 1.615 | 1.670 | 1.670 | 306,113 |
| 2026-02-26 | 1.660 | 1.770 | 1.600 | 1.685 | 1.685 | 918,825 |
| 2026-02-25 | 1.545 | 1.645 | 1.545 | 1.625 | 1.625 | 755,270 |
| 2026-02-24 | 1.510 | 1.540 | 1.480 | 1.505 | 1.505 | 980,134 |
| 2026-02-23 | 1.420 | 1.515 | 1.400 | 1.495 | 1.495 | 1,214,485 |
| 2026-02-20 | 1.570 | 1.570 | 1.440 | 1.465 | 1.465 | 1,393,205 |
| 2026-02-19 | 1.640 | 1.640 | 1.515 | 1.580 | 1.580 | 1,151,693 |
| 2026-02-18 | 1.615 | 1.650 | 1.580 | 1.610 | 1.610 | 422,013 |
| 2026-02-17 | 1.680 | 1.690 | 1.595 | 1.630 | 1.630 | 317,117 |
| 2026-02-16 | 1.685 | 1.685 | 1.585 | 1.660 | 1.660 | 281,708 |
| 2026-02-13 | 1.650 | 1.690 | 1.465 | 1.685 | 1.685 | 1,127,691 |
| 2026-02-12 | 1.725 | 1.780 | 1.670 | 1.700 | 1.700 | 694,179 |
| 2026-02-11 | 1.790 | 1.845 | 1.730 | 1.800 | 1.800 | 505,543 |
| 2026-02-10 | 1.795 | 1.835 | 1.750 | 1.815 | 1.815 | 585,859 |
| 2026-02-09 | 1.690 | 1.820 | 1.680 | 1.815 | 1.815 | 905,068 |
| 2026-02-06 | 1.750 | 1.750 | 1.555 | 1.630 | 1.630 | 1,632,165 |
| 2026-02-05 | 1.910 | 1.930 | 1.710 | 1.765 | 1.765 | 1,028,874 |
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.