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
2025-10-21	0.020	0.020	0.020	0.020	0.020	0
2025-10-20	0.020	0.020	0.020	0.020	0.020	4,907
2025-10-19	0.020	0.020	0.020	0.020	0.020	0
2025-10-17	0.021	0.021	0.021	0.021	0.021	7,876
2025-10-16	0.021	0.021	0.021	0.021	0.021	20,554
2025-10-15	0.021	0.021	0.020	0.020	0.020	62,266
2025-10-14	0.018	0.018	0.018	0.018	0.018	5,128
2025-10-13	0.022	0.022	0.018	0.018	0.018	10,321
2025-10-10	0.022	0.022	0.022	0.022	0.022	5,513
2025-10-09	0.022	0.022	0.022	0.022	0.022	12,802
2025-10-08	0.021	0.022	0.021	0.022	0.022	1,224,977
2025-10-07	0.017	0.018	0.017	0.018	0.018	24,679
2025-10-06	0.021	0.021	0.021	0.021	0.021	97,527
2025-10-03	0.021	0.021	0.019	0.021	0.021	469,785
2025-10-02	0.021	0.021	0.021	0.021	0.021	0
2025-10-01	0.021	0.021	0.021	0.021	0.021	50,000
2025-09-30	0.019	0.019	0.017	0.017	0.017	237,411
2025-09-29	0.019	0.019	0.018	0.018	0.018	514,408
2025-09-26	0.019	0.019	0.018	0.018	0.018	285,661
2025-09-25	0.017	0.017	0.017	0.017	0.017	0
2025-09-24	0.018	0.018	0.017	0.017	0.017	273,500
2025-09-23	0.019	0.019	0.018	0.018	0.018	502,631
2025-09-22	0.020	0.020	0.019	0.019	0.019	198,742
2025-09-19	0.020	0.020	0.019	0.019	0.019	196,395
2025-09-18	0.022	0.022	0.021	0.021	0.021	757,808
2025-09-17	0.020	0.021	0.020	0.021	0.021	35,625
2025-09-16	0.022	0.022	0.022	0.022	0.022	0
2025-09-15	0.022	0.022	0.022	0.022	0.022	45,000
2025-09-14	0.022	0.022	0.022	0.022	0.022	45,000
2025-09-12	0.022	0.022	0.020	0.022	0.022	917,158
2025-09-11	0.022	0.022	0.022	0.022	0.022	116,846
2025-09-10	0.021	0.021	0.020	0.020	0.020	132,390
2025-09-09	0.022	0.022	0.022	0.022	0.022	724,690
2025-09-08	0.021	0.021	0.021	0.021	0.021	83,779
2025-09-05	0.019	0.020	0.019	0.020	0.020	118,999
2025-09-04	0.019	0.019	0.019	0.019	0.019	26,210
2025-09-03	0.017	0.021	0.017	0.018	0.018	318,500
2025-09-02	0.021	0.021	0.017	0.017	0.017	172,680
2025-09-01	0.021	0.021	0.021	0.021	0.021	95,238
2025-08-29	0.018	0.018	0.018	0.018	0.018	0
2025-08-28	0.018	0.018	0.018	0.018	0.018	231,125

← NewerPage 5 of 22 · 1,273 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.