HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	0.021	0.021	0.021	0.021	0.021	526
2023-07-11	0.021	0.021	0.021	0.021	0.021	23,594
2023-07-10	0.020	0.020	0.020	0.020	0.020	0
2023-07-07	0.020	0.020	0.020	0.020	0.020	0
2023-07-06	0.020	0.020	0.020	0.020	0.020	11
2023-07-05	0.020	0.020	0.020	0.020	0.020	0
2023-07-04	0.020	0.020	0.020	0.020	0.020	4,300
2023-07-03	0.018	0.018	0.018	0.018	0.018	0
2023-06-30	0.018	0.018	0.018	0.018	0.018	8,259
2023-06-29	0.020	0.020	0.019	0.019	0.019	597,790
2023-06-28	0.020	0.020	0.020	0.020	0.020	75,050
2023-06-27	0.022	0.022	0.019	0.020	0.020	201,759
2023-06-26	0.022	0.022	0.022	0.022	0.022	15,000
2023-06-23	0.022	0.022	0.022	0.022	0.022	52,894
2023-06-22	0.022	0.022	0.022	0.022	0.022	60,000
2023-06-21	0.021	0.021	0.021	0.021	0.021	99,487
2023-06-20	0.021	0.021	0.020	0.020	0.020	636,827
2023-06-19	0.023	0.023	0.020	0.021	0.021	383,734
2023-06-16	0.025	0.025	0.023	0.023	0.023	249,394
2023-06-15	0.024	0.025	0.024	0.025	0.025	361,466
2023-06-14	0.021	0.022	0.019	0.021	0.021	203,879
2023-06-13	0.024	0.025	0.020	0.020	0.020	881,196
2023-06-09	0.024	0.024	0.022	0.023	0.023	149,397
2023-06-08	0.024	0.024	0.023	0.023	0.023	175,376
2023-06-07	0.023	0.024	0.023	0.024	0.024	82,604
2023-06-06	0.020	0.020	0.020	0.020	0.020	0
2023-06-05	0.022	0.022	0.020	0.020	0.020	50,000
2023-06-02	0.023	0.023	0.019	0.020	0.020	49,012
2023-06-01	0.024	0.026	0.023	0.023	0.023	182,850
2023-05-31	0.026	0.026	0.026	0.026	0.026	19,269
2023-05-30	0.026	0.026	0.024	0.024	0.024	4,405
2023-05-29	0.026	0.027	0.026	0.026	0.026	76,985
2023-05-26	0.024	0.026	0.018	0.026	0.026	92,391
2023-05-25	0.024	0.024	0.024	0.024	0.024	151,460
2023-05-24	0.027	0.027	0.027	0.027	0.027	17,073
2023-05-23	0.028	0.028	0.028	0.028	0.028	35,734
2023-05-22	0.028	0.028	0.027	0.028	0.028	38,340
2023-05-19	0.028	0.030	0.028	0.030	0.030	28,500
2023-05-18	0.030	0.030	0.030	0.030	0.030	3,188
2023-05-17	0.029	0.030	0.028	0.029	0.029	63,826
2023-05-16	0.028	0.029	0.028	0.029	0.029	5,965
2023-05-15	0.029	0.029	0.028	0.029	0.029	149,605
2023-05-12	0.029	0.029	0.029	0.029	0.029	45,756
2023-05-11	0.029	0.030	0.029	0.030	0.030	543,597
2023-05-10	0.029	0.030	0.029	0.030	0.030	18,902
2023-05-09	0.029	0.030	0.028	0.028	0.028	229,792
2023-05-08	0.029	0.029	0.029	0.029	0.029	21,505
2023-05-05	0.030	0.030	0.030	0.030	0.030	0
2023-05-04	0.030	0.030	0.030	0.030	0.030	50
2023-05-03	0.030	0.030	0.030	0.030	0.030	387,188
2023-05-02	0.029	0.029	0.029	0.029	0.029	153,478
2023-05-01	0.029	0.030	0.028	0.030	0.030	364,437
2023-04-28	0.030	0.030	0.030	0.030	0.030	539,710
2023-04-27	0.030	0.030	0.030	0.030	0.030	410,749
2023-04-26	0.030	0.030	0.030	0.030	0.030	135,593
2023-04-24	0.030	0.030	0.030	0.030	0.030	4,066
2023-04-21	0.030	0.030	0.029	0.030	0.030	628,726
2023-04-20	0.030	0.030	0.030	0.030	0.030	8,506
2023-04-19	0.030	0.030	0.030	0.030	0.030	143,397
2023-04-18	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 15 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.