HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-12	0.016	0.016	0.016	0.016	0.016	0
2026-02-11	0.016	0.016	0.016	0.016	0.016	196,531
2026-02-10	0.018	0.018	0.018	0.018	0.018	140,000
2026-02-09	0.017	0.017	0.017	0.017	0.017	0
2026-02-06	0.017	0.017	0.017	0.017	0.017	0
2026-02-05	0.017	0.017	0.016	0.017	0.017	600,714
2026-02-04	0.017	0.017	0.017	0.017	0.017	527,181
2026-02-03	0.018	0.020	0.017	0.018	0.018	4,341,434
2026-02-02	0.018	0.018	0.018	0.018	0.018	0
2026-01-30	0.017	0.018	0.017	0.018	0.018	345,288
2026-01-29	0.016	0.017	0.016	0.017	0.017	187,332
2026-01-28	0.017	0.017	0.017	0.017	0.017	0
2026-01-27	0.017	0.017	0.017	0.017	0.017	2,887
2026-01-26	0.017	0.017	0.017	0.017	0.017	2,887
2026-01-23	0.018	0.018	0.017	0.017	0.017	62,888
2026-01-22	0.017	0.017	0.017	0.017	0.017	128,841
2026-01-21	0.016	0.016	0.015	0.016	0.016	609,073
2026-01-20	0.017	0.018	0.017	0.018	0.018	134,810
2026-01-19	0.017	0.017	0.017	0.017	0.017	36,960
2026-01-16	0.018	0.018	0.017	0.017	0.017	565,424
2026-01-15	0.018	0.018	0.018	0.018	0.018	0
2026-01-14	0.019	0.019	0.018	0.018	0.018	307,944
2026-01-13	0.019	0.019	0.017	0.019	0.019	2,478,259
2026-01-12	0.020	0.020	0.020	0.020	0.020	0
2026-01-09	0.020	0.020	0.020	0.020	0.020	0
2026-01-08	0.020	0.020	0.019	0.020	0.020	98,484
2026-01-07	0.021	0.021	0.021	0.021	0.021	170,785
2026-01-06	0.020	0.020	0.020	0.020	0.020	9,000
2026-01-05	0.021	0.021	0.020	0.020	0.020	105,927
2026-01-02	0.021	0.021	0.021	0.021	0.021	2,337
2025-12-31	0.022	0.022	0.021	0.021	0.021	299,873
2025-12-30	0.022	0.024	0.021	0.021	0.021	201,881
2025-12-29	0.021	0.022	0.021	0.021	0.021	368,064
2025-12-24	0.020	0.020	0.020	0.020	0.020	93,478
2025-12-23	0.020	0.020	0.020	0.020	0.020	269,027
2025-12-22	0.020	0.020	0.019	0.019	0.019	241,312
2025-12-19	0.019	0.020	0.019	0.020	0.020	380,450
2025-12-18	0.019	0.020	0.018	0.018	0.018	1,096,966
2025-12-17	0.021	0.021	0.019	0.019	0.019	844,906
2025-12-16	0.020	0.021	0.019	0.019	0.019	3,681,921
2025-12-15	0.026	0.026	0.022	0.022	0.022	1,018,069
2025-12-12	0.026	0.027	0.023	0.023	0.023	1,633,292
2025-12-11	0.026	0.026	0.025	0.026	0.026	412,726
2025-12-10	0.026	0.026	0.026	0.026	0.026	5,204
2025-12-09	0.026	0.026	0.026	0.026	0.026	6,908
2025-12-08	0.026	0.026	0.026	0.026	0.026	232,239
2025-12-05	0.025	0.025	0.025	0.025	0.025	20,000
2025-12-04	0.025	0.025	0.024	0.024	0.024	824,437
2025-12-03	0.024	0.024	0.024	0.024	0.024	0
2025-12-02	0.024	0.024	0.024	0.024	0.024	0
2025-12-01	0.026	0.026	0.024	0.024	0.024	137,676
2025-11-28	0.026	0.028	0.025	0.025	0.025	1,221,202
2025-11-27	0.022	0.024	0.022	0.024	0.024	695,184
2025-11-26	0.022	0.024	0.022	0.024	0.024	1,013,332
2025-11-25	0.020	0.020	0.020	0.020	0.020	835,241
2025-11-24	0.019	0.019	0.018	0.018	0.018	211,835
2025-11-21	0.021	0.021	0.021	0.021	0.021	193,555
2025-11-20	0.022	0.022	0.021	0.021	0.021	509,906
2025-11-19	0.020	0.020	0.020	0.020	0.020	651,927
2025-11-18	0.022	0.022	0.019	0.019	0.019	276,400

← NewerPage 4 of 22 · 1,279 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.