HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-13	0.016	0.016	0.016	0.016	0.016	10,000
2024-09-12	0.015	0.015	0.015	0.015	0.015	2,786
2024-09-11	0.015	0.015	0.014	0.014	0.014	120,875
2024-09-10	0.015	0.015	0.015	0.015	0.015	0
2024-09-09	0.015	0.015	0.015	0.015	0.015	2,657
2024-09-06	0.015	0.015	0.015	0.015	0.015	47,619
2024-09-05	0.015	0.015	0.015	0.015	0.015	0
2024-09-04	0.016	0.016	0.015	0.015	0.015	74,392
2024-09-03	0.017	0.017	0.017	0.017	0.017	9
2024-09-02	0.016	0.017	0.016	0.017	0.017	200,977
2024-08-30	0.016	0.016	0.016	0.016	0.016	0
2024-08-29	0.016	0.016	0.016	0.016	0.016	40,094
2024-08-28	0.014	0.014	0.014	0.014	0.014	219,571
2024-08-27	0.017	0.017	0.016	0.017	0.017	195,000
2024-08-26	0.016	0.017	0.016	0.017	0.017	70,777
2024-08-23	0.017	0.017	0.015	0.016	0.016	1,334,737
2024-08-22	0.017	0.017	0.017	0.017	0.017	5,000
2024-08-21	0.018	0.018	0.017	0.017	0.017	157,555
2024-08-20	0.019	0.019	0.019	0.019	0.019	123,529
2024-08-19	0.018	0.019	0.018	0.019	0.019	461,641
2024-08-16	0.018	0.018	0.017	0.017	0.017	29,057
2024-08-15	0.017	0.018	0.017	0.018	0.018	149,013
2024-08-14	0.018	0.018	0.017	0.017	0.017	63,649
2024-08-13	0.017	0.017	0.017	0.017	0.017	0
2024-08-12	0.016	0.017	0.016	0.017	0.017	75,961
2024-08-09	0.015	0.015	0.015	0.015	0.015	0
2024-08-08	0.015	0.015	0.015	0.015	0.015	0
2024-08-07	0.016	0.016	0.015	0.015	0.015	531,474
2024-08-06	0.016	0.017	0.016	0.017	0.017	607,232
2024-08-05	0.016	0.017	0.016	0.017	0.017	190,568
2024-08-02	0.017	0.017	0.017	0.017	0.017	20,000
2024-08-01	0.016	0.016	0.016	0.016	0.016	81,509
2024-07-31	0.018	0.018	0.016	0.016	0.016	372,068
2024-07-30	0.016	0.018	0.016	0.018	0.018	80,000
2024-07-29	0.018	0.018	0.016	0.016	0.016	44,047
2024-07-26	0.016	0.016	0.015	0.016	0.016	422,693
2024-07-25	0.018	0.018	0.018	0.018	0.018	750,107
2024-07-24	0.017	0.018	0.017	0.018	0.018	462,827
2024-07-23	0.020	0.020	0.017	0.017	0.017	413,258
2024-07-22	0.018	0.024	0.018	0.018	0.018	1,772,920
2024-07-19	0.018	0.018	0.017	0.017	0.017	49,253
2024-07-18	0.017	0.018	0.016	0.018	0.018	1,071,756
2024-07-17	0.017	0.017	0.017	0.017	0.017	44,400
2024-07-16	0.017	0.017	0.017	0.017	0.017	95,000
2024-07-15	0.018	0.018	0.017	0.017	0.017	57,000
2024-07-12	0.017	0.017	0.017	0.017	0.017	28,846
2024-07-11	0.016	0.016	0.016	0.016	0.016	25,000
2024-07-10	0.018	0.018	0.016	0.016	0.016	83,959
2024-07-09	0.018	0.018	0.017	0.017	0.017	3,096
2024-07-08	0.018	0.018	0.018	0.018	0.018	0
2024-07-05	0.018	0.018	0.018	0.018	0.018	86,664
2024-07-04	0.020	0.020	0.018	0.018	0.018	491,044
2024-07-03	0.020	0.020	0.020	0.020	0.020	236,736
2024-07-02	0.021	0.021	0.020	0.020	0.020	393,993
2024-07-01	0.021	0.021	0.021	0.021	0.021	30,479
2024-06-28	0.021	0.021	0.020	0.021	0.021	156,563
2024-06-27	0.021	0.021	0.020	0.020	0.020	1,615,097
2024-06-26	0.023	0.023	0.021	0.021	0.021	142,363
2024-06-25	0.022	0.022	0.022	0.022	0.022	6,520
2024-06-24	0.022	0.022	0.022	0.022	0.022	23,500

← NewerPage 10 of 22 · 1,273 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.