Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.517	0.552	0.502	0.532	0.530	334,475
2025-05-21	0.492	0.527	0.492	0.512	0.510	241,769
2025-05-20	0.482	0.507	0.482	0.482	0.480	195,591
2025-05-19	0.502	0.512	0.477	0.482	0.480	455,754
2025-05-16	0.497	0.512	0.497	0.502	0.500	40,524
2025-05-15	0.512	0.512	0.492	0.497	0.495	107,014
2025-05-14	0.532	0.532	0.497	0.502	0.500	173,652
2025-05-13	0.492	0.537	0.482	0.522	0.520	358,923
2025-05-12	0.477	0.487	0.477	0.477	0.475	159,782
2025-05-09	0.492	0.497	0.462	0.472	0.470	409,455
2025-05-08	0.502	0.502	0.472	0.502	0.500	340,250
2025-05-07	0.477	0.507	0.477	0.507	0.505	608,583
2025-05-06	0.472	0.477	0.457	0.477	0.475	339,317
2025-05-05	0.477	0.477	0.462	0.472	0.470	111,162
2025-05-02	0.475	0.477	0.457	0.477	0.475	109,041
2025-05-01	0.472	0.492	0.462	0.462	0.460	202,156
2025-04-30	0.452	0.492	0.452	0.462	0.460	386,533
2025-04-29	0.452	0.472	0.442	0.462	0.460	483,754
2025-04-28	0.482	0.482	0.462	0.462	0.460	320,423
2025-04-24	0.472	0.482	0.457	0.482	0.480	278,569
2025-04-23	0.472	0.482	0.462	0.482	0.480	164,409
2025-04-22	0.462	0.462	0.452	0.452	0.450	202,407
2025-04-17	0.472	0.472	0.457	0.462	0.460	347,991
2025-04-16	0.487	0.487	0.467	0.467	0.465	328,393
2025-04-15	0.457	0.542	0.457	0.512	0.510	811,966
2025-04-14	0.457	0.462	0.432	0.447	0.445	344,684
2025-04-11	0.452	0.462	0.437	0.452	0.450	378,987
2025-04-10	0.477	0.477	0.437	0.452	0.450	638,848
2025-04-09	0.462	0.462	0.402	0.427	0.425	704,094
2025-04-08	0.487	0.502	0.452	0.457	0.455	486,703
2025-04-07	0.472	0.472	0.399	0.457	0.455	1,215,560
2025-04-04	0.527	0.527	0.492	0.502	0.500	492,949
2025-04-03	0.522	0.532	0.487	0.532	0.530	927,961
2025-04-02	0.547	0.578	0.497	0.517	0.515	1,227,149
2025-04-01	0.623	0.623	0.502	0.537	0.535	1,407,741
2025-03-31	0.643	0.643	0.608	0.613	0.610	670,797
2025-03-28	0.703	0.706	0.663	0.663	0.660	370,219
2025-03-27	0.743	0.743	0.693	0.713	0.710	418,687
2025-03-26	0.713	0.713	0.683	0.703	0.700	598,282
2025-03-25	0.693	0.723	0.663	0.713	0.710	513,461
2025-03-24	0.693	0.703	0.663	0.703	0.700	96,377
2025-03-21	0.713	0.713	0.653	0.663	0.660	458,240
2025-03-20	0.713	0.713	0.683	0.683	0.680	371,651
2025-03-19	0.713	0.718	0.683	0.708	0.705	1,291,020
2025-03-18	0.703	0.718	0.683	0.703	0.700	152,747
2025-03-17	0.678	0.703	0.678	0.703	0.700	108,929
2025-03-14	0.683	0.688	0.678	0.678	0.675	26,571
2025-03-13	0.703	0.703	0.673	0.683	0.680	309,687
2025-03-12	0.658	0.728	0.658	0.723	0.720	459,416
2025-03-11	0.703	0.703	0.603	0.663	0.660	525,753
2025-03-10	0.723	0.723	0.668	0.688	0.685	98,584
2025-03-07	0.693	0.723	0.688	0.723	0.720	148,528
2025-03-06	0.678	0.698	0.678	0.693	0.690	53,643
2025-03-05	0.678	0.718	0.658	0.668	0.665	263,883
2025-03-04	0.703	0.703	0.673	0.683	0.680	193,554
2025-03-03	0.723	0.723	0.703	0.713	0.710	100,411
2025-02-28	0.743	0.743	0.698	0.703	0.700	101,506
2025-02-27	0.723	0.743	0.713	0.743	0.740	84,351
2025-02-26	0.703	0.723	0.698	0.723	0.720	128,789
2025-02-25	0.733	0.733	0.698	0.698	0.695	464,302

← NewerPage 7 of 22 · 1,269 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.