HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	0.022	0.022	0.022	0.022	0.022	23,500
2024-06-21	0.022	0.023	0.022	0.023	0.023	77,828
2024-06-20	0.023	0.023	0.022	0.022	0.022	21,901
2024-06-19	0.018	0.022	0.018	0.022	0.022	442,227
2024-06-18	0.018	0.018	0.018	0.018	0.018	149,633
2024-06-17	0.019	0.019	0.018	0.018	0.018	500,588
2024-06-14	0.019	0.019	0.019	0.019	0.019	0
2024-06-13	0.019	0.019	0.019	0.019	0.019	67,439
2024-06-12	0.023	0.023	0.018	0.018	0.018	435,887
2024-06-11	0.023	0.023	0.023	0.023	0.023	0
2024-06-07	0.024	0.024	0.023	0.023	0.023	150,711
2024-06-06	0.023	0.024	0.023	0.024	0.024	143,763
2024-06-05	0.023	0.023	0.023	0.023	0.023	132,353
2024-06-04	0.023	0.023	0.023	0.023	0.023	186,364
2024-06-03	0.023	0.023	0.023	0.023	0.023	0
2024-05-31	0.018	0.023	0.018	0.023	0.023	502,251
2024-05-30	0.017	0.019	0.017	0.019	0.019	553,255
2024-05-29	0.020	0.020	0.017	0.017	0.017	330,162
2024-05-28	0.020	0.020	0.019	0.020	0.020	821,946
2024-05-27	0.020	0.023	0.020	0.020	0.020	890,443
2024-05-24	0.019	0.020	0.019	0.020	0.020	70,041
2024-05-23	0.018	0.019	0.018	0.019	0.019	40,866
2024-05-22	0.020	0.022	0.018	0.018	0.018	354,200
2024-05-21	0.019	0.020	0.019	0.020	0.020	1,025,980
2024-05-20	0.016	0.016	0.016	0.016	0.016	0
2024-05-17	0.017	0.020	0.015	0.016	0.016	1,170,179
2024-05-16	0.018	0.018	0.018	0.018	0.018	268,804
2024-05-15	0.020	0.020	0.018	0.018	0.018	301,373
2024-05-14	0.020	0.020	0.020	0.020	0.020	6,995
2024-05-13	0.020	0.020	0.020	0.020	0.020	50,131
2024-05-10	0.021	0.021	0.019	0.020	0.020	1,180,519
2024-05-09	0.020	0.020	0.020	0.020	0.020	36,300
2024-05-08	0.019	0.019	0.019	0.019	0.019	0
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.025	0.025	0.019	0.019	0.019	229,200
2024-05-03	0.022	0.022	0.022	0.022	0.022	896,529
2024-05-02	0.025	0.025	0.025	0.025	0.025	0
2024-05-01	0.026	0.026	0.025	0.025	0.025	438,446
2024-04-30	0.026	0.026	0.026	0.026	0.026	104,079
2024-04-29	0.026	0.026	0.026	0.026	0.026	220,192
2024-04-26	0.027	0.027	0.026	0.026	0.026	73,333
2024-04-24	0.027	0.027	0.027	0.027	0.027	38
2024-04-23	0.027	0.027	0.027	0.027	0.027	2,744
2024-04-22	0.027	0.027	0.027	0.027	0.027	25,041
2024-04-19	0.025	0.025	0.025	0.025	0.025	95,333
2024-04-18	0.026	0.026	0.025	0.025	0.025	111,357
2024-04-17	0.027	0.027	0.027	0.027	0.027	17,964
2024-04-16	0.028	0.028	0.027	0.027	0.027	21,196
2024-04-15	0.027	0.027	0.026	0.026	0.026	157,932
2024-04-12	0.027	0.027	0.027	0.027	0.027	82,950
2024-04-11	0.029	0.029	0.027	0.027	0.027	219,003
2024-04-10	0.028	0.029	0.028	0.028	0.028	88,649
2024-04-09	0.027	0.027	0.027	0.027	0.027	0
2024-04-08	0.027	0.027	0.027	0.027	0.027	20,207
2024-04-05	0.028	0.028	0.028	0.028	0.028	129,072
2024-04-04	0.028	0.028	0.027	0.028	0.028	272,580
2024-04-03	0.028	0.028	0.028	0.028	0.028	61,834
2024-04-02	0.028	0.028	0.028	0.028	0.028	130,451
2024-03-28	0.026	0.028	0.025	0.027	0.027	448,728
2024-03-27	0.025	0.025	0.025	0.025	0.025	38,238

← NewerPage 11 of 22 · 1,274 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.