HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.025	0.025	0.024	0.024	0.024	243,021
2024-03-25	0.026	0.026	0.024	0.025	0.025	148,865
2024-03-22	0.024	0.024	0.024	0.024	0.024	0
2024-03-21	0.024	0.024	0.024	0.024	0.024	0
2024-03-20	0.024	0.024	0.024	0.024	0.024	0
2024-03-19	0.025	0.025	0.024	0.024	0.024	106,621
2024-03-18	0.028	0.028	0.025	0.025	0.025	259,961
2024-03-15	0.027	0.028	0.027	0.028	0.028	13,243
2024-03-14	0.027	0.028	0.026	0.028	0.028	305,305
2024-03-13	0.026	0.026	0.026	0.026	0.026	5,769
2024-03-12	0.024	0.024	0.024	0.024	0.024	0
2024-03-11	0.027	0.028	0.024	0.024	0.024	25,783
2024-03-08	0.026	0.026	0.026	0.026	0.026	22,229
2024-03-07	0.023	0.023	0.023	0.023	0.023	86,956
2024-03-06	0.023	0.023	0.023	0.023	0.023	1,909
2024-03-05	0.023	0.023	0.023	0.023	0.023	413,465
2024-03-04	0.025	0.025	0.025	0.025	0.025	94,224
2024-03-01	0.025	0.025	0.025	0.025	0.025	99
2024-02-29	0.026	0.026	0.026	0.026	0.026	147,485
2024-02-28	0.026	0.027	0.026	0.026	0.026	296,350
2024-02-27	0.025	0.026	0.025	0.026	0.026	94,000
2024-02-26	0.026	0.026	0.020	0.020	0.020	386,517
2024-02-23	0.026	0.026	0.026	0.026	0.026	50,769
2024-02-22	0.025	0.025	0.025	0.025	0.025	0
2024-02-21	0.027	0.027	0.025	0.025	0.025	120,683
2024-02-20	0.023	0.025	0.023	0.025	0.025	27,743
2024-02-19	0.021	0.021	0.021	0.021	0.021	0
2024-02-16	0.025	0.026	0.021	0.021	0.021	237,315
2024-02-15	0.023	0.023	0.022	0.022	0.022	232,603
2024-02-14	0.022	0.022	0.022	0.022	0.022	15,000
2024-02-13	0.023	0.025	0.023	0.025	0.025	191,909
2024-02-12	0.022	0.022	0.022	0.022	0.022	30,000
2024-02-09	0.021	0.024	0.021	0.024	0.024	45,913
2024-02-08	0.020	0.020	0.020	0.020	0.020	0
2024-02-07	0.024	0.024	0.020	0.020	0.020	160,738
2024-02-06	0.024	0.024	0.024	0.024	0.024	60,242
2024-02-05	0.024	0.024	0.023	0.024	0.024	148,910
2024-02-02	0.023	0.024	0.023	0.023	0.023	323,019
2024-02-01	0.022	0.030	0.019	0.020	0.020	1,521,553
2024-01-31	0.017	0.017	0.017	0.017	0.017	0
2024-01-30	0.017	0.017	0.017	0.017	0.017	18,332
2024-01-29	0.017	0.017	0.017	0.017	0.017	11,798
2024-01-25	0.017	0.017	0.017	0.017	0.017	0
2024-01-24	0.017	0.017	0.017	0.017	0.017	0
2024-01-23	0.017	0.017	0.017	0.017	0.017	37,794
2024-01-22	0.017	0.017	0.017	0.017	0.017	96,721
2024-01-19	0.018	0.018	0.017	0.017	0.017	3,500
2024-01-18	0.018	0.018	0.018	0.018	0.018	255,351
2024-01-17	0.018	0.018	0.018	0.018	0.018	0
2024-01-16	0.018	0.018	0.018	0.018	0.018	68,232
2024-01-15	0.018	0.018	0.018	0.018	0.018	896,655
2024-01-12	0.021	0.021	0.018	0.018	0.018	5,209,338
2024-01-11	0.021	0.021	0.021	0.021	0.021	4,286
2024-01-10	0.020	0.020	0.020	0.020	0.020	0
2024-01-09	0.020	0.020	0.020	0.020	0.020	50,000
2024-01-08	0.019	0.020	0.019	0.020	0.020	33,076
2024-01-05	0.019	0.019	0.019	0.019	0.019	0
2024-01-04	0.019	0.019	0.019	0.019	0.019	0
2024-01-03	0.019	0.019	0.019	0.019	0.019	0
2024-01-02	0.020	0.020	0.019	0.019	0.019	6,200

← NewerPage 12 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.