Australia markets close in 3 hours 32 minutes

HITIQ Limited (HIQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
As of 11:28AM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.01700.01700.01700.01700.017028,846
11 July 20240.01600.01600.01600.01600.016025,000
10 July 20240.01800.01800.01600.01600.016083,959
09 July 20240.01800.01800.01700.01700.01703,096
08 July 20240.01800.01800.01800.01800.0180-
05 July 20240.01800.01800.01800.01800.018086,664
04 July 20240.02000.02000.01800.01800.0180491,044
03 July 20240.02000.02000.02000.02000.0200236,736
02 July 20240.02100.02100.02000.02000.0200393,993
01 July 20240.02100.02100.02100.02100.021030,479
28 June 20240.02100.02100.02000.02100.0210156,563
27 June 20240.02100.02100.02000.02000.02001,615,097
26 June 20240.02300.02300.02100.02100.0210142,363
25 June 20240.02200.02200.02200.02200.02206,520
24 June 20240.02200.02200.02200.02200.022023,500
21 June 20240.02200.02300.02200.02300.023077,828
20 June 20240.02300.02300.02200.02200.022021,901
19 June 20240.01800.02200.01800.02200.0220442,227
18 June 20240.01800.01800.01800.01800.0180149,633
17 June 20240.01900.01900.01800.01800.0180500,588
14 June 20240.01900.01900.01900.01900.0190-
13 June 20240.01900.01900.01900.01900.019067,439
12 June 20240.02300.02300.01800.01800.0180435,887
11 June 20240.02300.02300.02300.02300.0230-
07 June 20240.02400.02400.02300.02300.0230150,711
06 June 20240.02300.02400.02300.02400.0240143,763
05 June 20240.02300.02300.02300.02300.0230132,353
04 June 20240.02300.02300.02300.02300.0230186,364
03 June 20240.02300.02300.02300.02300.0230-
31 May 20240.01800.02300.01800.02300.0230502,251
30 May 20240.01700.01900.01700.01900.0190553,255
29 May 20240.02000.02000.01700.01700.0170330,162
28 May 20240.02000.02000.01900.02000.0200821,946
27 May 20240.02000.02300.02000.02000.0200890,443
24 May 20240.01900.02000.01900.02000.020070,041
23 May 20240.01800.01900.01800.01900.019040,866
22 May 20240.02000.02200.01800.01800.0180354,200
21 May 20240.01900.02000.01900.02000.02001,025,980
20 May 20240.01600.01600.01600.01600.0160-
17 May 20240.01700.02000.01500.01600.01601,170,179
16 May 20240.01800.01800.01800.01800.0180268,804
15 May 20240.02000.02000.01800.01800.0180301,373
14 May 20240.02000.02000.02000.02000.02006,995
13 May 20240.02000.02000.02000.02000.020050,131
10 May 20240.02100.02100.01900.02000.02001,180,519
09 May 20240.02000.02000.02000.02000.020036,300
08 May 20240.01900.01900.01900.01900.0190-
07 May 20240.01900.01900.01900.01900.0190-
06 May 20240.02500.02500.01900.01900.0190229,200
03 May 20240.02200.02200.02200.02200.0220896,529
02 May 20240.02500.02500.02500.02500.0250-
01 May 20240.02600.02600.02500.02500.0250438,446
30 Apr 20240.02600.02600.02600.02600.0260104,079
29 Apr 20240.02600.02600.02600.02600.0260220,192
26 Apr 20240.02700.02700.02600.02600.026073,333
24 Apr 20240.02700.02700.02700.02700.027038
23 Apr 20240.02700.02700.02700.02700.02702,744
22 Apr 20240.02700.02700.02700.02700.027025,041
19 Apr 20240.02500.02500.02500.02500.025095,333
18 Apr 20240.02600.02600.02500.02500.0250111,357
17 Apr 20240.02700.02700.02700.02700.027017,964
16 Apr 20240.02800.02800.02700.02700.027021,196
15 Apr 20240.02700.02700.02600.02600.0260157,932
12 Apr 20240.02700.02700.02700.02700.027082,950
11 Apr 20240.02900.02900.02700.02700.0270219,003
10 Apr 20240.02800.02900.02800.02800.028088,649
09 Apr 20240.02700.02700.02700.02700.0270-
08 Apr 20240.02700.02700.02700.02700.027020,207
05 Apr 20240.02800.02800.02800.02800.0280129,072
04 Apr 20240.02800.02800.02700.02800.0280272,580
03 Apr 20240.02800.02800.02800.02800.028061,834
02 Apr 20240.02800.02800.02800.02800.0280130,451
28 Mar 20240.02600.02800.02500.02700.0270448,728
27 Mar 20240.02500.02500.02500.02500.025038,238
26 Mar 20240.02500.02500.02400.02400.0240243,021
25 Mar 20240.02600.02600.02400.02500.0250148,865
22 Mar 20240.02400.02400.02400.02400.0240-
21 Mar 20240.02400.02400.02400.02400.0240-
20 Mar 20240.02400.02400.02400.02400.0240-
19 Mar 20240.02500.02500.02400.02400.0240106,621
18 Mar 20240.02800.02800.02500.02500.0250259,961
15 Mar 20240.02700.02800.02700.02800.028013,243
14 Mar 20240.02700.02800.02600.02800.0280305,305
13 Mar 20240.02600.02600.02600.02600.02605,769
12 Mar 20240.02400.02400.02400.02400.0240-
11 Mar 20240.02700.02800.02400.02400.024025,783
08 Mar 20240.02600.02600.02600.02600.026022,229
07 Mar 20240.02300.02300.02300.02300.023086,956
06 Mar 20240.02300.02300.02300.02300.02301,909
05 Mar 20240.02300.02300.02300.02300.0230413,465
04 Mar 20240.02500.02500.02500.02500.025094,224
01 Mar 20240.02500.02500.02500.02500.025099
29 Feb 20240.02600.02600.02600.02600.0260147,485
28 Feb 20240.02600.02700.02600.02600.0260296,350
27 Feb 20240.02500.02600.02500.02600.026094,000
26 Feb 20240.02600.02600.02000.02000.0200386,517
23 Feb 20240.02600.02600.02600.02600.026050,769
22 Feb 20240.02500.02500.02500.02500.0250-
21 Feb 20240.02700.02700.02500.02500.0250120,683
20 Feb 20240.02300.02500.02300.02500.025027,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...