Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.895	0.895	0.870	0.875	0.875	170,643
2025-11-05	0.915	0.945	0.870	0.895	0.895	323,968
2025-11-04	0.950	0.950	0.920	0.920	0.920	128,747
2025-11-03	1.000	1.000	0.945	0.945	0.945	298,557
2025-10-31	0.960	0.980	0.955	0.980	0.980	1,177,094
2025-10-30	0.925	0.985	0.910	0.960	0.960	491,436
2025-10-29	0.905	0.920	0.865	0.920	0.920	185,562
2025-10-28	0.910	0.910	0.845	0.890	0.890	779,127
2025-10-27	0.890	0.920	0.885	0.915	0.915	429,241
2025-10-24	0.900	0.920	0.875	0.880	0.880	258,216
2025-10-23	0.875	0.910	0.870	0.890	0.890	736,074
2025-10-22	0.895	0.895	0.855	0.875	0.875	475,821
2025-10-21	0.950	0.950	0.880	0.895	0.895	800,822
2025-10-20	0.950	0.960	0.935	0.960	0.960	169,449
2025-10-17	0.995	1.005	0.935	0.965	0.965	642,419
2025-10-16	1.010	1.035	0.990	1.010	1.010	207,398
2025-10-15	1.025	1.050	1.000	1.005	1.005	347,097
2025-10-14	0.970	1.040	0.960	1.000	1.000	832,332
2025-10-13	1.015	1.015	0.925	0.950	0.950	733,174
2025-10-10	1.080	1.090	0.970	1.015	1.015	602,668
2025-10-09	1.030	1.110	1.025	1.090	1.090	695,820
2025-10-08	1.015	1.025	0.995	1.025	1.025	367,594
2025-10-07	1.020	1.060	1.015	1.030	1.030	297,402
2025-10-06	1.050	1.060	1.005	1.035	1.035	336,941
2025-10-03	0.985	1.040	0.970	1.040	1.040	619,374
2025-10-02	0.940	1.025	0.940	0.995	0.995	583,403
2025-10-01	0.920	0.945	0.900	0.930	0.930	457,506
2025-09-30	0.970	0.975	0.920	0.920	0.920	515,825
2025-09-29	0.950	1.000	0.935	0.970	0.970	792,409
2025-09-26	0.970	1.030	0.955	0.955	0.955	704,915
2025-09-25	0.915	1.000	0.910	0.965	0.965	1,103,488
2025-09-24	0.910	0.935	0.900	0.900	0.900	381,246
2025-09-23	0.905	0.935	0.905	0.910	0.910	272,434
2025-09-22	0.910	0.920	0.895	0.900	0.900	262,566
2025-09-19	0.900	0.920	0.890	0.910	0.910	252,227
2025-09-18	0.890	0.925	0.890	0.900	0.900	333,579
2025-09-17	0.900	0.920	0.870	0.900	0.900	500,715
2025-09-16	0.840	0.925	0.820	0.905	0.905	1,059,054
2025-09-15	0.830	0.860	0.820	0.840	0.840	310,334
2025-09-12	0.805	0.860	0.795	0.840	0.840	646,868
2025-09-11	0.785	0.820	0.780	0.800	0.800	615,404
2025-09-10	0.810	0.825	0.770	0.780	0.780	561,612
2025-09-09	0.805	0.855	0.775	0.810	0.810	873,465
2025-09-08	0.890	0.900	0.825	0.845	0.845	676,600
2025-09-05	0.870	0.895	0.840	0.890	0.890	409,834
2025-09-04	0.775	0.880	0.775	0.870	0.870	655,124
2025-09-03	0.790	0.810	0.770	0.770	0.770	275,977
2025-09-02	0.820	0.820	0.770	0.795	0.795	76,950
2025-09-01	0.780	0.815	0.765	0.790	0.790	394,936
2025-08-29	0.830	0.830	0.765	0.775	0.775	677,575
2025-08-28	0.790	0.830	0.775	0.830	0.830	579,010
2025-08-27	0.805	0.830	0.770	0.780	0.780	451,518
2025-08-26	0.840	0.840	0.800	0.830	0.830	591,985
2025-08-25	0.800	0.870	0.800	0.825	0.825	859,295
2025-08-22	0.750	0.870	0.735	0.800	0.800	1,743,321
2025-08-21	0.680	0.755	0.680	0.745	0.745	757,711
2025-08-20	0.685	0.685	0.665	0.680	0.680	78,109
2025-08-19	0.690	0.690	0.660	0.680	0.680	93,853
2025-08-18	0.675	0.700	0.665	0.670	0.670	427,295
2025-08-15	0.650	0.675	0.645	0.675	0.675	229,946

← NewerPage 5 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.