HITIQ Limited (HIQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

-0.0020

(-7.41%)

At close: 03:19PM AEST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	111,357
17 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	17,964
16 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	21,196
15 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	157,932
12 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	82,950
11 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	219,003
10 Apr 2024	0.0280	0.0290	0.0280	0.0280	0.0280	88,649
09 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,207
05 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	129,072
04 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	272,580
03 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	61,834
02 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	130,451
28 Mar 2024	0.0260	0.0280	0.0250	0.0270	0.0270	448,728
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,238
26 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	243,021
25 Mar 2024	0.0260	0.0260	0.0240	0.0250	0.0250	148,865
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	106,621
18 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	259,961
15 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	13,243
14 Mar 2024	0.0270	0.0280	0.0260	0.0280	0.0280	305,305
13 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,769
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Mar 2024	0.0270	0.0280	0.0240	0.0240	0.0240	25,783
08 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	22,229
07 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	86,956
06 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,909
05 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	413,465
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	94,224
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	147,485
28 Feb 2024	0.0260	0.0270	0.0260	0.0260	0.0260	296,350
27 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	94,000
26 Feb 2024	0.0260	0.0260	0.0200	0.0200	0.0200	386,517
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,769
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	120,683
20 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	27,743
19 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Feb 2024	0.0250	0.0255	0.0210	0.0210	0.0210	237,315
15 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	232,603
14 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
13 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	191,909
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
09 Feb 2024	0.0210	0.0240	0.0210	0.0240	0.0240	45,913
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0240	0.0240	0.0200	0.0200	0.0200	160,738
06 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	60,242
05 Feb 2024	0.0240	0.0240	0.0230	0.0240	0.0240	148,910
02 Feb 2024	0.0230	0.0240	0.0230	0.0230	0.0230	323,019
01 Feb 2024	0.0220	0.0300	0.0190	0.0200	0.0200	1,521,553
31 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	18,332
29 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	11,798
25 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	37,794
22 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	96,721
19 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	3,500
18 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	255,351
17 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	68,232
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	896,655
12 Jan 2024	0.0210	0.0210	0.0180	0.0180	0.0180	5,209,338
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,286
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
08 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	33,076
05 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	6,200
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	53
27 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	31,197
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	307,616
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	26,207
20 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	460,632
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	76,553
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	161
15 Dec 2023	0.0215	0.0215	0.0190	0.0190	0.0190	130,700
14 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	8
13 Dec 2023	0.0190	0.0210	0.0190	0.0210	0.0210	22,482
12 Dec 2023	0.0190	0.0210	0.0180	0.0210	0.0210	561,183
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	358,925
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	120,600
30 Nov 2023	0.0190	0.0190	0.0180	0.0180	0.0180	335,000
29 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	20,000
27 Nov 2023	0.0230	0.0230	0.0190	0.0190	0.0190	32,106
24 Nov 2023	0.0220	0.0230	0.0220	0.0230	0.0230	29,206
23 Nov 2023	0.0200	0.0200	0.0180	0.0190	0.0190	522,118
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6446+0.0009(+0.14%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.68-0.01(-0.01%)

GOLD2,393.00+4.60(+0.19%)

Bitcoin AUD95,020.38-3,579.28(-3.63%)

HITIQ Limited (HIQ.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6446
+0.0009(+0.14%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.68
-0.01(-0.01%)

GOLD
2,393.00
+4.60(+0.19%)

Bitcoin AUD
95,020.38
-3,579.28(-3.63%)