HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-08-03	0.006	0.006	0.006	0.006	0.006	4,795,076
2026-07-31	0.007	0.007	0.006	0.006	0.006	11,421,272
2026-07-30	0.007	0.007	0.006	0.006	0.006	857,037
2026-07-29	0.006	0.006	0.006	0.006	0.006	0
2026-07-28	0.007	0.007	0.006	0.006	0.006	2,400,637
2026-07-27	0.008	0.008	0.008	0.008	0.008	0
2026-07-24	0.008	0.008	0.008	0.008	0.008	0
2026-07-23	0.008	0.008	0.008	0.008	0.008	1,472,584
2026-07-22	0.009	0.009	0.008	0.008	0.008	615,055
2026-07-21	0.009	0.009	0.009	0.009	0.009	11,888
2026-07-20	0.009	0.009	0.009	0.009	0.009	273,000
2026-07-17	0.009	0.009	0.009	0.009	0.009	0
2026-07-16	0.009	0.009	0.009	0.009	0.009	273,609
2026-07-15	0.009	0.009	0.009	0.009	0.009	1,194,727
2026-07-14	0.009	0.012	0.009	0.010	0.010	3,340,636
2026-07-13	0.010	0.010	0.009	0.010	0.010	2,990,501
2026-07-10	0.005	0.011	0.005	0.008	0.008	22,025,805
2026-07-09	0.006	0.006	0.005	0.005	0.005	373,022
2026-07-08	0.006	0.006	0.005	0.006	0.006	505,955
2026-07-07	0.006	0.006	0.006	0.006	0.006	2,681,677
2026-07-06	0.007	0.007	0.007	0.007	0.007	1,857,561
2026-07-03	0.009	0.009	0.008	0.008	0.008	1,757,404
2026-07-02	0.008	0.010	0.008	0.010	0.010	1,092,105
2026-07-01	0.007	0.007	0.006	0.007	0.007	1,209,563
2026-06-30	0.005	0.007	0.004	0.007	0.007	8,111,918
2026-06-29	0.008	0.008	0.006	0.006	0.006	2,023,921
2026-06-26	0.008	0.008	0.008	0.008	0.008	0
2026-06-25	0.008	0.008	0.008	0.008	0.008	0
2026-06-24	0.007	0.008	0.007	0.008	0.008	2,057,795
2026-06-23	0.009	0.009	0.006	0.006	0.006	6,158,035
2026-06-22	0.009	0.009	0.009	0.009	0.009	25,000
2026-06-19	0.011	0.011	0.009	0.009	0.009	2,349,605
2026-06-18	0.010	0.011	0.010	0.011	0.011	50,000
2026-06-17	0.009	0.009	0.009	0.009	0.009	0
2026-06-16	0.009	0.009	0.009	0.009	0.009	0
2026-06-15	0.010	0.010	0.009	0.009	0.009	245,771
2026-06-12	0.010	0.010	0.010	0.010	0.010	0
2026-06-11	0.010	0.010	0.010	0.010	0.010	92,864
2026-06-10	0.010	0.011	0.010	0.010	0.010	120,839
2026-06-09	0.013	0.013	0.010	0.010	0.010	2,571,092
2026-06-05	0.010	0.012	0.010	0.012	0.012	150,000
2026-06-04	0.009	0.009	0.009	0.009	0.009	2,778
2026-06-03	0.007	0.013	0.007	0.009	0.009	2,667,939
2026-06-02	0.007	0.007	0.006	0.007	0.007	1,336,946
2026-06-01	0.008	0.008	0.007	0.008	0.008	394,090
2026-05-29	0.008	0.009	0.008	0.008	0.008	852,564
2026-05-28	0.009	0.009	0.008	0.009	0.009	1,674,867
2026-05-27	0.009	0.009	0.009	0.009	0.009	76,526
2026-05-26	0.009	0.009	0.009	0.009	0.009	248,786
2026-05-25	0.010	0.010	0.009	0.009	0.009	1,140,352
2026-05-22	0.010	0.011	0.010	0.010	0.010	707,050
2026-05-21	0.010	0.010	0.010	0.010	0.010	25,000
2026-05-20	0.009	0.010	0.009	0.010	0.010	3,010,108
2026-05-19	0.008	0.008	0.008	0.008	0.008	134
2026-05-18	0.012	0.012	0.008	0.008	0.008	279,014
2026-05-15	0.011	0.011	0.010	0.010	0.010	220,909
2026-05-14	0.010	0.012	0.009	0.012	0.012	519,695
2026-05-13	0.010	0.010	0.010	0.010	0.010	274,999
2026-05-12	0.012	0.012	0.011	0.011	0.011	392,479
2026-05-11	0.012	0.012	0.012	0.012	0.012	415,420

← NewerPage 2 of 3 · 133 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.