HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.012	0.012	0.012	0.012	0.012	20,906
2026-05-07	0.012	0.012	0.012	0.012	0.012	41,914
2026-05-06	0.012	0.012	0.012	0.012	0.012	264,275
2026-05-05	0.012	0.012	0.010	0.010	0.010	256,624
2026-05-04	0.012	0.012	0.011	0.012	0.012	103,742
2026-05-01	0.011	0.013	0.011	0.013	0.013	233,080
2026-04-30	0.012	0.013	0.012	0.013	0.013	347,199
2026-04-29	0.012	0.012	0.012	0.012	0.012	852,414
2026-04-28	0.013	0.013	0.013	0.013	0.013	20,000
2026-04-27	0.012	0.012	0.012	0.012	0.012	100,000
2026-04-24	0.013	0.013	0.013	0.013	0.013	332,346
2026-04-23	0.013	0.013	0.013	0.013	0.013	0
2026-04-22	0.013	0.013	0.013	0.013	0.013	96,447
2026-04-21	0.013	0.013	0.013	0.013	0.013	277,153
2026-04-20	0.013	0.013	0.013	0.013	0.013	800,356
2026-04-17	0.013	0.013	0.013	0.013	0.013	100,178
2026-04-16	0.013	0.013	0.013	0.013	0.013	0
2026-04-15	0.013	0.013	0.013	0.013	0.013	729,760
2026-04-14	0.013	0.013	0.013	0.013	0.013	0
2026-04-13	0.015	0.015	0.013	0.013	0.013	498,126
2026-04-10	0.015	0.015	0.015	0.015	0.015	0
2026-04-09	0.015	0.015	0.015	0.015	0.015	313,085
2026-04-08	0.013	0.015	0.013	0.015	0.015	287,924
2026-04-07	0.013	0.013	0.013	0.013	0.013	3,775
2026-04-02	0.012	0.013	0.012	0.013	0.013	236,250
2026-04-01	0.014	0.014	0.013	0.014	0.014	85,038
2026-03-31	0.014	0.014	0.013	0.014	0.014	133,863
2026-03-30	0.015	0.015	0.015	0.015	0.015	0
2026-03-27	0.014	0.015	0.014	0.015	0.015	33,466
2026-03-26	0.016	0.016	0.016	0.016	0.016	0
2026-03-25	0.012	0.016	0.012	0.016	0.016	114,227
2026-03-24	0.013	0.013	0.012	0.012	0.012	1,521,674
2026-03-23	0.014	0.014	0.013	0.013	0.013	1,237,960
2026-03-20	0.015	0.015	0.015	0.015	0.015	1,636
2026-03-19	0.015	0.015	0.015	0.015	0.015	250,000
2026-03-18	0.015	0.015	0.015	0.015	0.015	305,665
2026-03-17	0.015	0.015	0.015	0.015	0.015	70,000
2026-03-16	0.015	0.015	0.015	0.015	0.015	0
2026-03-13	0.015	0.015	0.015	0.015	0.015	50,000
2026-03-12	0.018	0.018	0.018	0.018	0.018	0
2026-03-11	0.018	0.018	0.018	0.018	0.018	0
2026-03-10	0.018	0.018	0.018	0.018	0.018	55,554
2026-03-09	0.018	0.018	0.018	0.018	0.018	1,091
2026-03-06	0.016	0.018	0.016	0.018	0.018	510,999
2026-03-05	0.016	0.016	0.016	0.016	0.016	0
2026-03-04	0.014	0.016	0.014	0.016	0.016	601,276
2026-03-03	0.013	0.014	0.013	0.014	0.014	823,803
2026-03-02	0.013	0.013	0.013	0.013	0.013	433
2026-02-27	0.014	0.014	0.011	0.013	0.013	1,730,384
2026-02-26	0.014	0.015	0.014	0.015	0.015	594,118
2026-02-25	0.014	0.014	0.014	0.014	0.014	39,893
2026-02-24	0.015	0.015	0.014	0.014	0.014	191,262
2026-02-23	0.014	0.014	0.014	0.014	0.014	0
2026-02-20	0.014	0.014	0.014	0.014	0.014	182,018
2026-02-19	0.015	0.015	0.015	0.015	0.015	996,102
2026-02-18	0.015	0.016	0.015	0.016	0.016	687,683
2026-02-17	0.015	0.015	0.015	0.015	0.015	51,315
2026-02-16	0.016	0.016	0.016	0.016	0.016	81,017
2026-02-13	0.016	0.017	0.016	0.016	0.016	1,012,237
2026-02-12	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 3 of 22 · 1,278 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.