Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.97▲ 1.51%

← HIQ.AU stock page

HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.020	0.020	0.019	0.020	0.020	176,522
2025-11-14	0.020	0.020	0.020	0.020	0.020	72,674
2025-11-13	0.020	0.020	0.019	0.020	0.020	330,020
2025-11-12	0.021	0.021	0.020	0.020	0.020	592,926
2025-11-11	0.021	0.021	0.021	0.021	0.021	35,000
2025-11-10	0.023	0.023	0.021	0.023	0.023	989,482
2025-11-07	0.028	0.028	0.020	0.023	0.023	1,950,505
2025-11-06	0.018	0.040	0.018	0.028	0.028	16,031,395
2025-11-05	0.015	0.015	0.015	0.015	0.015	1,692
2025-11-04	0.015	0.015	0.015	0.015	0.015	366,876
2025-11-03	0.016	0.016	0.015	0.015	0.015	603,842
2025-10-31	0.018	0.018	0.015	0.015	0.015	1,904,927
2025-10-30	0.018	0.018	0.018	0.018	0.018	0
2025-10-29	0.019	0.019	0.018	0.018	0.018	265,736
2025-10-28	0.019	0.019	0.019	0.019	0.019	58,089
2025-10-27	0.019	0.019	0.019	0.019	0.019	49,502
2025-10-24	0.018	0.022	0.018	0.022	0.022	988,179
2025-10-23	0.019	0.019	0.019	0.019	0.019	26,368
2025-10-22	0.020	0.020	0.020	0.020	0.020	26,080

← NewerPage 5 of 5 · 259 trading days

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.