Hot Chili Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.758	0.758	0.723	0.733	0.730	157,943
2025-02-21	0.778	0.778	0.738	0.743	0.740	261,868
2025-02-20	0.748	0.773	0.723	0.773	0.770	291,579
2025-02-19	0.748	0.758	0.738	0.748	0.745	192,256
2025-02-18	0.763	0.768	0.723	0.748	0.745	198,911
2025-02-17	0.763	0.763	0.743	0.763	0.760	61,856
2025-02-14	0.773	0.778	0.743	0.763	0.760	234,395
2025-02-13	0.773	0.773	0.763	0.768	0.765	136,851
2025-02-12	0.758	0.773	0.738	0.768	0.765	467,926
2025-02-11	0.768	0.768	0.673	0.718	0.715	996,066
2025-02-10	0.668	0.693	0.668	0.673	0.670	129,732
2025-02-07	0.673	0.678	0.663	0.668	0.665	132,853
2025-02-06	0.668	0.673	0.653	0.673	0.670	103,373
2025-02-05	0.683	0.683	0.663	0.673	0.670	177,157
2025-02-04	0.658	0.668	0.648	0.663	0.660	64,400
2025-02-03	0.698	0.698	0.643	0.653	0.650	330,997
2025-01-31	0.668	0.698	0.668	0.688	0.685	35,929
2025-01-30	0.698	0.698	0.668	0.668	0.665	150,935
2025-01-29	0.703	0.708	0.668	0.668	0.665	117,580
2025-01-28	0.683	0.683	0.663	0.668	0.665	243,905
2025-01-24	0.668	0.683	0.668	0.683	0.680	14,779
2025-01-23	0.678	0.683	0.668	0.668	0.665	367,876
2025-01-22	0.688	0.713	0.673	0.678	0.675	553,742
2025-01-21	0.708	0.708	0.668	0.683	0.680	652,524
2025-01-20	0.743	0.753	0.708	0.708	0.705	246,897
2025-01-17	0.753	0.753	0.738	0.743	0.740	73,094
2025-01-16	0.718	0.753	0.718	0.753	0.750	65,959
2025-01-15	0.713	0.738	0.708	0.708	0.705	31,516
2025-01-14	0.738	0.743	0.708	0.708	0.705	75,212
2025-01-13	0.723	0.758	0.723	0.733	0.730	92,999
2025-01-10	0.688	0.753	0.688	0.753	0.750	123,681
2025-01-09	0.693	0.698	0.683	0.688	0.685	135,081
2025-01-08	0.698	0.708	0.688	0.688	0.685	30,235
2025-01-07	0.713	0.713	0.683	0.693	0.690	159,508
2025-01-06	0.703	0.706	0.693	0.703	0.700	4,735
2025-01-03	0.703	0.723	0.693	0.713	0.710	98,851
2025-01-02	0.713	0.713	0.698	0.713	0.710	61,812
2024-12-31	0.723	0.723	0.703	0.703	0.700	25,796
2024-12-30	0.693	0.723	0.693	0.723	0.720	128,595
2024-12-27	0.703	0.703	0.678	0.678	0.675	20,126
2024-12-24	0.688	0.698	0.663	0.673	0.670	116,467
2024-12-23	0.703	0.703	0.668	0.703	0.700	18,565
2024-12-20	0.713	0.713	0.653	0.698	0.695	344,822
2024-12-19	0.703	0.703	0.648	0.693	0.690	557,864
2024-12-18	0.703	0.723	0.683	0.698	0.695	349,308
2024-12-17	0.668	0.703	0.668	0.683	0.680	211,685
2024-12-16	0.693	0.698	0.653	0.683	0.680	165,392
2024-12-13	0.723	0.723	0.663	0.703	0.700	690,700
2024-12-12	0.753	0.753	0.678	0.723	0.720	296,225
2024-12-11	0.763	0.773	0.723	0.728	0.725	183,946
2024-12-10	0.783	0.793	0.741	0.753	0.750	865,735
2024-12-09	0.788	0.788	0.768	0.778	0.775	75,601
2024-12-06	0.788	0.793	0.773	0.773	0.770	9,468
2024-12-05	0.788	0.788	0.773	0.773	0.770	26,917
2024-12-04	0.814	0.829	0.788	0.788	0.785	20,538
2024-12-03	0.773	0.819	0.773	0.783	0.780	94,598
2024-12-02	0.763	0.778	0.748	0.753	0.750	81,899
2024-11-29	0.793	0.793	0.753	0.763	0.760	191,764
2024-11-28	0.773	0.793	0.773	0.793	0.790	50,404
2024-11-27	0.804	0.804	0.773	0.773	0.770	55,269

← NewerPage 8 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.