HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	0.018	0.018	0.018	0.018	0.018	0
2025-08-26	0.018	0.018	0.018	0.018	0.018	0
2025-08-25	0.018	0.018	0.018	0.018	0.018	0
2025-08-22	0.019	0.022	0.018	0.018	0.018	75,489
2025-08-21	0.022	0.022	0.020	0.020	0.020	1,165,944
2025-08-20	0.020	0.020	0.020	0.020	0.020	160,750
2025-08-19	0.021	0.021	0.021	0.021	0.021	40,137
2025-08-18	0.021	0.021	0.021	0.021	0.021	13,763
2025-08-15	0.022	0.022	0.021	0.021	0.021	141,211
2025-08-14	0.021	0.021	0.021	0.021	0.021	28,871
2025-08-13	0.021	0.021	0.021	0.021	0.021	103,846
2025-08-12	0.021	0.021	0.020	0.020	0.020	153,865
2025-08-11	0.020	0.021	0.020	0.021	0.021	575,234
2025-08-08	0.021	0.021	0.021	0.021	0.021	0
2025-08-07	0.021	0.021	0.021	0.021	0.021	1,571
2025-08-06	0.021	0.021	0.021	0.021	0.021	1,046
2025-08-05	0.021	0.021	0.021	0.021	0.021	7,415
2025-08-04	0.021	0.021	0.021	0.021	0.021	426,714
2025-08-01	0.021	0.021	0.021	0.021	0.021	44,380
2025-07-31	0.020	0.020	0.020	0.020	0.020	11,999
2025-07-30	0.019	0.019	0.019	0.019	0.019	40,090
2025-07-29	0.019	0.019	0.019	0.019	0.019	0
2025-07-28	0.019	0.019	0.019	0.019	0.019	32,000
2025-07-25	0.019	0.019	0.019	0.019	0.019	58,165
2025-07-24	0.020	0.020	0.020	0.020	0.020	147,135
2025-07-23	0.020	0.022	0.020	0.020	0.020	199,756
2025-07-22	0.019	0.023	0.019	0.020	0.020	1,301,215
2025-07-21	0.019	0.019	0.019	0.019	0.019	105,228
2025-07-18	0.017	0.019	0.017	0.018	0.018	111,029
2025-07-17	0.016	0.016	0.016	0.016	0.016	0
2025-07-16	0.015	0.016	0.015	0.016	0.016	232,582
2025-07-15	0.015	0.015	0.015	0.015	0.015	0
2025-07-14	0.015	0.015	0.015	0.015	0.015	170,094
2025-07-11	0.015	0.018	0.015	0.015	0.015	1,860,616
2025-07-10	0.014	0.015	0.013	0.013	0.013	189,853
2025-07-09	0.014	0.015	0.014	0.015	0.015	587,224
2025-07-08	0.014	0.015	0.014	0.014	0.014	578,371
2025-07-07	0.014	0.015	0.014	0.014	0.014	262,945
2025-07-04	0.014	0.014	0.013	0.014	0.014	279,734
2025-07-03	0.014	0.015	0.014	0.014	0.014	811,773
2025-07-02	0.015	0.015	0.013	0.014	0.014	975,310
2025-07-01	0.015	0.015	0.015	0.015	0.015	60,133
2025-06-30	0.016	0.016	0.014	0.014	0.014	1,054,211
2025-06-27	0.017	0.017	0.017	0.017	0.017	40,000
2025-06-26	0.016	0.016	0.016	0.016	0.016	4,874
2025-06-25	0.016	0.016	0.016	0.016	0.016	102,169
2025-06-24	0.015	0.016	0.015	0.015	0.015	470,623
2025-06-23	0.020	0.020	0.015	0.016	0.016	508,398
2025-06-20	0.017	0.021	0.015	0.019	0.019	3,922,767
2025-06-19	0.016	0.017	0.016	0.017	0.017	646,306
2025-06-18	0.017	0.017	0.017	0.017	0.017	999
2025-06-17	0.019	0.019	0.017	0.017	0.017	1,433,398
2025-06-16	0.018	0.019	0.018	0.018	0.018	411,672
2025-06-13	0.019	0.019	0.018	0.018	0.018	128,912
2025-06-12	0.019	0.021	0.019	0.019	0.019	500,680
2025-06-11	0.020	0.021	0.019	0.020	0.020	686,592
2025-06-10	0.020	0.020	0.020	0.020	0.020	97,028
2025-06-06	0.020	0.020	0.020	0.020	0.020	356,637
2025-06-05	0.020	0.020	0.020	0.020	0.020	503,632
2025-06-04	0.020	0.020	0.020	0.020	0.020	125,000

← NewerPage 6 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.