Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.655	0.665	0.645	0.648	0.648	210,684
2025-08-13	0.660	0.665	0.640	0.640	0.640	205,544
2025-08-12	0.630	0.690	0.630	0.660	0.660	628,797
2025-08-11	0.620	0.635	0.615	0.635	0.635	144,260
2025-08-08	0.610	0.640	0.600	0.635	0.635	282,082
2025-08-07	0.620	0.620	0.600	0.610	0.610	98,872
2025-08-06	0.610	0.620	0.595	0.620	0.617	174,326
2025-08-05	0.610	0.645	0.590	0.610	0.607	259,977
2025-08-04	0.585	0.590	0.580	0.580	0.578	53,187
2025-08-01	0.575	0.610	0.560	0.590	0.588	174,038
2025-07-31	0.590	0.600	0.560	0.575	0.573	313,480
2025-07-30	0.610	0.620	0.610	0.610	0.607	133,262
2025-07-29	0.615	0.620	0.605	0.610	0.607	108,223
2025-07-28	0.633	0.638	0.618	0.618	0.615	111,953
2025-07-25	0.648	0.648	0.613	0.633	0.630	141,844
2025-07-24	0.663	0.663	0.618	0.643	0.640	498,610
2025-07-23	0.648	0.663	0.633	0.653	0.650	554,842
2025-07-22	0.643	0.653	0.618	0.648	0.645	312,499
2025-07-21	0.633	0.643	0.633	0.643	0.640	102,677
2025-07-18	0.633	0.658	0.633	0.658	0.655	166,315
2025-07-17	0.648	0.648	0.613	0.618	0.615	241,904
2025-07-16	0.653	0.653	0.628	0.648	0.645	196,841
2025-07-15	0.658	0.668	0.643	0.668	0.665	226,169
2025-07-14	0.643	0.663	0.623	0.658	0.655	236,331
2025-07-11	0.613	0.643	0.613	0.633	0.630	220,681
2025-07-10	0.613	0.613	0.598	0.598	0.595	53,828
2025-07-09	0.653	0.653	0.593	0.613	0.610	187,082
2025-07-08	0.583	0.648	0.583	0.638	0.635	252,818
2025-07-07	0.613	0.613	0.588	0.588	0.585	124,969
2025-07-04	0.633	0.638	0.613	0.613	0.610	216,294
2025-07-03	0.613	0.643	0.603	0.638	0.635	232,592
2025-07-02	0.603	0.628	0.603	0.618	0.615	213,741
2025-07-01	0.588	0.608	0.567	0.608	0.605	249,608
2025-06-30	0.628	0.628	0.567	0.603	0.600	707,429
2025-06-27	0.583	0.648	0.562	0.643	0.640	433,281
2025-06-26	0.552	0.598	0.547	0.573	0.570	225,294
2025-06-25	0.567	0.567	0.542	0.557	0.555	67,008
2025-06-24	0.552	0.583	0.542	0.557	0.555	325,900
2025-06-23	0.542	0.562	0.537	0.547	0.545	155,525
2025-06-20	0.542	0.578	0.537	0.542	0.540	245,259
2025-06-19	0.562	0.562	0.542	0.542	0.540	249,668
2025-06-18	0.552	0.562	0.542	0.562	0.560	374,583
2025-06-17	0.583	0.583	0.547	0.552	0.550	333,007
2025-06-16	0.552	0.583	0.552	0.583	0.580	325,403
2025-06-13	0.557	0.557	0.537	0.542	0.540	256,689
2025-06-12	0.583	0.583	0.552	0.562	0.560	65,921
2025-06-11	0.573	0.593	0.562	0.567	0.565	254,472
2025-06-10	0.603	0.608	0.573	0.573	0.570	261,151
2025-06-06	0.593	0.608	0.573	0.573	0.570	174,151
2025-06-05	0.593	0.618	0.578	0.593	0.590	301,484
2025-06-04	0.583	0.623	0.583	0.613	0.610	298,762
2025-06-03	0.583	0.583	0.547	0.583	0.580	202,189
2025-06-02	0.562	0.562	0.542	0.547	0.545	321,144
2025-05-30	0.562	0.583	0.537	0.552	0.550	386,904
2025-05-29	0.507	0.567	0.507	0.552	0.550	425,314
2025-05-28	0.532	0.532	0.502	0.502	0.500	218,788
2025-05-27	0.512	0.537	0.512	0.532	0.530	448,369
2025-05-26	0.517	0.517	0.492	0.512	0.510	308,448
2025-05-23	0.547	0.547	0.507	0.517	0.515	366,772
2025-05-22	0.517	0.552	0.502	0.532	0.530	334,475

← NewerPage 6 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.