Hot Chili Limited (HCH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2100 | 1.2250 | 1.1900 | 1.2250 | 1.2250 | 121,476 |
| 24 Apr 2024 | 1.1950 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 63,521 |
| 23 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1750 | 1.1750 | 100,610 |
| 22 Apr 2024 | 1.2000 | 1.2450 | 1.1850 | 1.2050 | 1.2050 | 88,070 |
| 19 Apr 2024 | 1.2500 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 91,738 |
| 18 Apr 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 96,705 |
| 17 Apr 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1850 | 1.1850 | 76,144 |
| 16 Apr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 147,118 |
| 15 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2350 | 1.2350 | 84,847 |
| 12 Apr 2024 | 1.2350 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 104,920 |
| 11 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 55,369 |
| 10 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 155,572 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.1850 | 1.1900 | 1.1900 | 63,728 |
| 08 Apr 2024 | 1.2700 | 1.2700 | 1.1750 | 1.2000 | 1.2000 | 189,580 |
| 05 Apr 2024 | 1.2950 | 1.2950 | 1.2500 | 1.2800 | 1.2800 | 125,307 |
| 04 Apr 2024 | 1.2150 | 1.3000 | 1.2150 | 1.2900 | 1.2900 | 266,022 |
| 03 Apr 2024 | 1.1950 | 1.2100 | 1.1650 | 1.1750 | 1.1750 | 175,570 |
| 02 Apr 2024 | 1.1150 | 1.2000 | 1.1150 | 1.1900 | 1.1900 | 492,077 |
| 28 Mar 2024 | 1.0850 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,497 |
| 27 Mar 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0700 | 1.0700 | 93,546 |
| 26 Mar 2024 | 1.1250 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 188,249 |
| 25 Mar 2024 | 1.1050 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 126,567 |
| 22 Mar 2024 | 1.1350 | 1.1350 | 1.0900 | 1.1050 | 1.1050 | 47,663 |
| 21 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 238,538 |
| 20 Mar 2024 | 1.1250 | 1.1250 | 1.0850 | 1.1050 | 1.1050 | 61,268 |
| 19 Mar 2024 | 1.1050 | 1.1450 | 1.0850 | 1.1250 | 1.1250 | 514,996 |
| 18 Mar 2024 | 1.0600 | 1.1000 | 1.0300 | 1.0850 | 1.0850 | 308,436 |
| 15 Mar 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 106,241 |
| 14 Mar 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0200 | 1.0200 | 567,099 |
| 13 Mar 2024 | 0.9400 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 168,358 |
| 12 Mar 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 598,139 |
| 11 Mar 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 226,197 |
| 08 Mar 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 50,361 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 236,765 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 25,462 |
| 05 Mar 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 19,915 |
| 04 Mar 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 38,839 |
| 01 Mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 151,116 |
| 29 Feb 2024 | 1.0150 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 71,316 |
| 28 Feb 2024 | 1.0600 | 1.0600 | 1.0150 | 1.0150 | 1.0150 | 165,840 |
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 37,295 |
| 26 Feb 2024 | 1.1150 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 97,022 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 60,655 |
| 22 Feb 2024 | 1.1100 | 1.1250 | 1.0900 | 1.1100 | 1.1100 | 59,278 |
| 21 Feb 2024 | 1.1350 | 1.1350 | 1.0750 | 1.0850 | 1.0850 | 114,672 |
| 20 Feb 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 72,256 |
| 19 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 136,397 |
| 16 Feb 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0950 | 1.0950 | 199,040 |
| 15 Feb 2024 | 1.0550 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 121,131 |
| 14 Feb 2024 | 1.0450 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 68,845 |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 238,663 |
| 12 Feb 2024 | 1.0800 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 110,266 |
| 09 Feb 2024 | 1.1300 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 288,417 |
| 08 Feb 2024 | 1.0500 | 1.1350 | 1.0500 | 1.1100 | 1.1100 | 326,609 |
| 07 Feb 2024 | 1.0150 | 1.1250 | 1.0150 | 1.0450 | 1.0450 | 450,268 |
| 06 Feb 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0150 | 1.0150 | 226,907 |
| 05 Feb 2024 | 1.0150 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 409,184 |
| 02 Feb 2024 | 1.0400 | 1.0450 | 1.0175 | 1.0250 | 1.0250 | 144,642 |
| 01 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0250 | 1.0250 | 357,399 |
| 31 Jan 2024 | 1.0050 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 312,196 |
| 30 Jan 2024 | 0.9800 | 1.0150 | 0.9700 | 1.0000 | 1.0000 | 81,057 |
| 29 Jan 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 448,087 |
| 25 Jan 2024 | 1.0300 | 1.0750 | 1.0300 | 1.0400 | 1.0400 | 311,208 |
| 24 Jan 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 66,716 |
| 23 Jan 2024 | 0.9900 | 1.0250 | 0.9850 | 1.0200 | 1.0200 | 319,697 |
| 22 Jan 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 263,784 |
| 19 Jan 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 201,635 |
| 18 Jan 2024 | 0.9900 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 117,091 |
| 17 Jan 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 74,462 |
| 16 Jan 2024 | 0.9800 | 1.0000 | 0.9750 | 0.9900 | 0.9900 | 120,763 |
| 15 Jan 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 30,758 |
| 12 Jan 2024 | 0.9700 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 17,712 |
| 11 Jan 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 46,660 |
| 10 Jan 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9600 | 0.9600 | 126,263 |
| 09 Jan 2024 | 0.9950 | 1.0050 | 0.9750 | 0.9750 | 0.9750 | 348,244 |
| 08 Jan 2024 | 1.0300 | 1.0300 | 0.9950 | 0.9950 | 0.9950 | 71,578 |
| 05 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 24,098 |
| 04 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 10,237 |
| 03 Jan 2024 | 1.0300 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 11,029 |
| 02 Jan 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 64,365 |
| 29 Dec 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 135,880 |
| 28 Dec 2023 | 1.0250 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 117,512 |
| 27 Dec 2023 | 1.0150 | 1.0250 | 1.0050 | 1.0250 | 1.0250 | 60,337 |
| 22 Dec 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0050 | 1.0050 | 107,998 |
| 21 Dec 2023 | 1.0000 | 1.0150 | 0.9950 | 1.0000 | 1.0000 | 55,368 |
| 20 Dec 2023 | 1.0350 | 1.0350 | 0.9900 | 1.0000 | 1.0000 | 73,147 |
| 19 Dec 2023 | 0.9800 | 1.0350 | 0.9800 | 1.0350 | 1.0350 | 185,712 |
| 18 Dec 2023 | 0.9900 | 1.0000 | 0.9750 | 0.9800 | 0.9800 | 100,288 |
| 15 Dec 2023 | 0.9950 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 74,922 |
| 14 Dec 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 153,685 |
| 13 Dec 2023 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 115,867 |
| 12 Dec 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 117,506 |
| 11 Dec 2023 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 170,500 |
| 08 Dec 2023 | 1.0000 | 1.0250 | 0.9950 | 1.0100 | 1.0100 | 88,354 |
| 07 Dec 2023 | 1.0100 | 1.0450 | 0.9900 | 0.9950 | 0.9950 | 216,632 |
| 06 Dec 2023 | 1.0250 | 1.0300 | 1.0050 | 1.0050 | 1.0050 | 99,387 |
| 05 Dec 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 102,953 |
| 04 Dec 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 137,300 |
| 01 Dec 2023 | 1.0350 | 1.0350 | 1.0100 | 1.0100 | 1.0100 | 133,230 |
| 30 Nov 2023 | 1.0200 | 1.0350 | 1.0000 | 1.0250 | 1.0250 | 122,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.