HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	0.021	0.021	0.018	0.018	0.018	400,222
2023-10-03	0.021	0.021	0.021	0.021	0.021	0
2023-10-02	0.021	0.021	0.021	0.021	0.021	21,695
2023-09-29	0.018	0.018	0.018	0.018	0.018	1,333,333
2023-09-28	0.018	0.018	0.018	0.018	0.018	0
2023-09-27	0.018	0.018	0.018	0.018	0.018	27,619
2023-09-26	0.018	0.018	0.018	0.018	0.018	0
2023-09-25	0.021	0.021	0.018	0.018	0.018	111,504
2023-09-22	0.021	0.021	0.018	0.018	0.018	127,619
2023-09-21	0.019	0.019	0.019	0.019	0.019	32,965
2023-09-20	0.019	0.021	0.019	0.021	0.021	129,092
2023-09-19	0.019	0.019	0.019	0.019	0.019	54,761
2023-09-18	0.020	0.020	0.019	0.019	0.019	200,000
2023-09-15	0.020	0.020	0.019	0.019	0.019	44,949
2023-09-14	0.021	0.021	0.020	0.020	0.020	168,850
2023-09-13	0.022	0.022	0.022	0.022	0.022	56,138
2023-09-12	0.022	0.022	0.022	0.022	0.022	22,881
2023-09-11	0.021	0.021	0.021	0.021	0.021	0
2023-09-08	0.021	0.021	0.021	0.021	0.021	0
2023-09-07	0.021	0.021	0.021	0.021	0.021	135,000
2023-09-06	0.019	0.019	0.019	0.019	0.019	400,000
2023-09-05	0.018	0.018	0.018	0.018	0.018	225,044
2023-09-04	0.019	0.020	0.018	0.018	0.018	350,295
2023-09-01	0.019	0.019	0.019	0.019	0.019	35,000
2023-08-31	0.020	0.020	0.019	0.019	0.019	2,554,171
2023-08-30	0.021	0.021	0.019	0.019	0.019	313,292
2023-08-29	0.021	0.021	0.021	0.021	0.021	0
2023-08-28	0.021	0.021	0.021	0.021	0.021	0
2023-08-25	0.024	0.024	0.021	0.021	0.021	684,669
2023-08-24	0.029	0.029	0.024	0.024	0.024	832,247
2023-08-23	0.029	0.029	0.029	0.029	0.029	0
2023-08-22	0.029	0.029	0.029	0.029	0.029	0
2023-08-21	0.028	0.029	0.028	0.029	0.029	657,307
2023-08-18	0.027	0.027	0.027	0.027	0.027	124,994
2023-08-17	0.029	0.029	0.025	0.027	0.027	383,197
2023-08-16	0.026	0.026	0.026	0.026	0.026	0
2023-08-15	0.026	0.026	0.026	0.026	0.026	83,554
2023-08-14	0.028	0.029	0.028	0.029	0.029	115,780
2023-08-11	0.026	0.026	0.026	0.026	0.026	174,255
2023-08-10	0.027	0.027	0.027	0.027	0.027	27,000
2023-08-09	0.026	0.028	0.026	0.028	0.028	156,500
2023-08-08	0.030	0.030	0.030	0.030	0.030	19,954
2023-08-07	0.028	0.030	0.028	0.030	0.030	604,508
2023-08-04	0.028	0.028	0.028	0.028	0.028	303,000
2023-08-03	0.028	0.029	0.028	0.029	0.029	869,680
2023-08-02	0.024	0.026	0.024	0.026	0.026	656,558
2023-08-01	0.022	0.023	0.022	0.023	0.023	518,935
2023-07-31	0.021	0.022	0.021	0.022	0.022	5,704
2023-07-28	0.020	0.020	0.020	0.020	0.020	38,000
2023-07-27	0.021	0.021	0.021	0.021	0.021	0
2023-07-26	0.021	0.021	0.021	0.021	0.021	102,220
2023-07-25	0.022	0.022	0.021	0.021	0.021	108,311
2023-07-24	0.024	0.024	0.024	0.024	0.024	103
2023-07-21	0.024	0.024	0.024	0.024	0.024	25,000
2023-07-20	0.024	0.024	0.024	0.024	0.024	0
2023-07-19	0.024	0.024	0.024	0.024	0.024	0
2023-07-18	0.024	0.024	0.024	0.024	0.024	136,911
2023-07-17	0.021	0.022	0.021	0.021	0.021	134,949
2023-07-14	0.021	0.021	0.021	0.021	0.021	0
2023-07-13	0.021	0.021	0.021	0.021	0.021	15,880

← NewerPage 14 of 22 · 1,280 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.