Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.750	1.900	1.660	1.800	1.800	1,768,181
2026-02-03	1.940	1.940	1.940	1.940	1.940	0
2026-02-02	1.940	1.940	1.940	1.940	1.940	0
2026-01-30	2.010	2.120	1.800	1.940	1.940	1,694,446
2026-01-29	2.030	2.030	1.900	2.010	2.010	1,352,939
2026-01-28	1.885	1.990	1.870	1.960	1.960	707,169
2026-01-27	1.800	1.900	1.760	1.890	1.890	1,116,476
2026-01-23	1.770	1.790	1.680	1.725	1.725	429,439
2026-01-22	1.780	1.800	1.690	1.745	1.745	401,038
2026-01-21	1.710	1.800	1.705	1.800	1.800	998,448
2026-01-20	1.665	1.710	1.570	1.700	1.700	759,643
2026-01-19	1.680	1.680	1.605	1.635	1.635	592,825
2026-01-16	1.740	1.770	1.680	1.690	1.690	374,890
2026-01-15	1.760	1.805	1.720	1.735	1.735	841,592
2026-01-14	1.720	1.775	1.695	1.765	1.765	611,111
2026-01-13	1.650	1.740	1.645	1.700	1.700	759,447
2026-01-12	1.650	1.710	1.605	1.620	1.620	452,113
2026-01-09	1.655	1.695	1.630	1.645	1.645	322,794
2026-01-08	1.685	1.720	1.620	1.640	1.640	369,393
2026-01-07	1.680	1.700	1.600	1.655	1.655	744,866
2026-01-06	1.550	1.730	1.535	1.680	1.680	1,646,648
2026-01-05	1.495	1.525	1.430	1.495	1.495	562,441
2026-01-02	1.390	1.480	1.370	1.440	1.440	648,320
2025-12-31	1.365	1.400	1.350	1.390	1.390	211,145
2025-12-30	1.350	1.375	1.300	1.375	1.375	342,018
2025-12-29	1.315	1.380	1.315	1.365	1.365	387,208
2025-12-24	1.270	1.340	1.250	1.310	1.310	400,848
2025-12-23	1.330	1.330	1.265	1.280	1.280	245,249
2025-12-22	1.290	1.350	1.265	1.310	1.310	354,277
2025-12-19	1.275	1.310	1.255	1.285	1.285	697,655
2025-12-18	1.220	1.275	1.180	1.270	1.270	384,698
2025-12-17	1.200	1.280	1.175	1.220	1.220	153,039
2025-12-16	1.240	1.280	1.180	1.190	1.190	358,612
2025-12-15	1.280	1.280	1.220	1.235	1.235	808,053
2025-12-12	1.250	1.280	1.220	1.260	1.260	1,105,203
2025-12-11	1.160	1.250	1.150	1.225	1.225	1,076,498
2025-12-10	1.110	1.200	1.110	1.160	1.160	645,259
2025-12-09	1.115	1.125	1.065	1.075	1.075	244,683
2025-12-08	1.165	1.195	1.110	1.115	1.115	411,137
2025-12-05	1.200	1.205	1.105	1.160	1.160	944,157
2025-12-04	1.080	1.250	1.080	1.210	1.210	1,871,898
2025-12-03	1.000	1.075	1.000	1.060	1.060	667,845
2025-12-02	0.990	1.025	0.975	0.990	0.990	489,650
2025-12-01	1.010	1.055	0.980	0.980	0.980	470,275
2025-11-28	0.950	1.060	0.930	1.005	1.005	775,988
2025-11-27	0.845	0.910	0.845	0.900	0.900	320,991
2025-11-26	0.860	0.920	0.835	0.845	0.845	67,050
2025-11-25	0.845	0.850	0.825	0.850	0.850	83,591
2025-11-24	0.825	0.845	0.800	0.845	0.845	150,910
2025-11-21	0.805	0.815	0.780	0.790	0.790	165,264
2025-11-20	0.800	0.860	0.800	0.835	0.835	247,693
2025-11-19	0.760	0.793	0.760	0.780	0.780	350,570
2025-11-18	0.840	0.895	0.805	0.810	0.810	158,647
2025-11-17	0.850	0.875	0.840	0.855	0.855	78,418
2025-11-14	0.875	0.885	0.830	0.865	0.865	200,494
2025-11-13	0.870	0.900	0.855	0.885	0.885	265,936
2025-11-12	0.860	0.890	0.860	0.870	0.870	46,329
2025-11-11	0.905	0.930	0.850	0.860	0.860	170,823
2025-11-10	0.870	0.890	0.855	0.890	0.890	239,935
2025-11-07	0.895	0.895	0.840	0.840	0.840	143,633

← NewerPage 4 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.