HITIQ Limited (HIQ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:37PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 94,142 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 232,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 135,157 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,900 |
| 23 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 47,965 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 151,938 |
| 12 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 94,192 |
| 11 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 183,535 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 82,128 |
| 04 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 169,226 |
| 03 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 32,709 |
| 02 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 51,108 |
| 28 Mar 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 238,532 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 23,104 |
| 25 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 52,604 |
| 22 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200,000 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 247,821 |
| 15 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,577 |
| 14 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 84,003 |
| 13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,785 |
| 08 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 98,687 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 90,047 |
| 04 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,250 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 27,684 |
| 28 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 56,108 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 56,250 |
| 23 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 19,615 |
| 22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
| 21 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 56,766 |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 252,528 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 115,368 |
| 15 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 115,545 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 37,215 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 160,330 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,236 |
| 07 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 23,500 |
| 02 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 175,098 |
| 01 Feb 2024 | 0.0280 | 0.0280 | 0.0190 | 0.0220 | 0.0220 | 622,010 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,468 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 23,800 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 391,100 |
| 11 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 10 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,714 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,355 |
| 05 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,516 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 80,649 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 10,256 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 39,422 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| *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.