HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.030	0.030	0.027	0.027	0.027	203,333
2023-04-14	0.028	0.030	0.027	0.030	0.030	35,202
2023-04-13	0.027	0.027	0.027	0.027	0.027	99
2023-04-12	0.027	0.028	0.024	0.027	0.027	826,176
2023-04-11	0.028	0.028	0.026	0.027	0.027	138,394
2023-04-06	0.028	0.028	0.027	0.028	0.028	134,878
2023-04-05	0.028	0.028	0.028	0.028	0.028	58,575
2023-04-04	0.028	0.028	0.028	0.028	0.028	147,262
2023-04-03	0.028	0.028	0.028	0.028	0.028	72,015
2023-03-31	0.028	0.028	0.028	0.028	0.028	40,000
2023-03-30	0.026	0.028	0.026	0.028	0.028	210,000
2023-03-29	0.026	0.026	0.026	0.026	0.026	0
2023-03-28	0.024	0.026	0.024	0.026	0.026	380,745
2023-03-27	0.025	0.025	0.025	0.025	0.025	50,000
2023-03-24	0.023	0.023	0.023	0.023	0.023	2,947
2023-03-23	0.023	0.023	0.023	0.023	0.023	17,251
2023-03-22	0.025	0.025	0.025	0.025	0.025	0
2023-03-21	0.025	0.025	0.025	0.025	0.025	45,576
2023-03-20	0.024	0.024	0.024	0.024	0.024	22,175
2023-03-17	0.025	0.025	0.024	0.024	0.024	41,750
2023-03-16	0.026	0.026	0.020	0.025	0.025	330,552
2023-03-15	0.026	0.026	0.025	0.025	0.025	18,315
2023-03-14	0.027	0.027	0.025	0.026	0.026	328,452
2023-03-13	0.027	0.027	0.027	0.027	0.027	111,776
2023-03-10	0.027	0.027	0.027	0.027	0.027	0
2023-03-09	0.027	0.027	0.027	0.027	0.027	32,962
2023-03-08	0.025	0.025	0.025	0.025	0.025	0
2023-03-07	0.026	0.026	0.025	0.025	0.025	693,578
2023-03-06	0.029	0.029	0.028	0.028	0.028	409,313
2023-03-03	0.028	0.028	0.028	0.028	0.028	62,499
2023-03-02	0.028	0.028	0.028	0.028	0.028	6,705
2023-03-01	0.028	0.028	0.028	0.028	0.028	0
2023-02-28	0.030	0.030	0.025	0.028	0.028	986,299
2023-02-27	0.030	0.030	0.030	0.030	0.030	43,927
2023-02-24	0.030	0.030	0.030	0.030	0.030	0
2023-02-23	0.030	0.030	0.030	0.030	0.030	8,166
2023-02-22	0.030	0.030	0.030	0.030	0.030	0
2023-02-21	0.030	0.030	0.030	0.030	0.030	3,333
2023-02-20	0.030	0.030	0.030	0.030	0.030	20,000
2023-02-17	0.030	0.030	0.030	0.030	0.030	16,700
2023-02-16	0.030	0.030	0.030	0.030	0.030	19,734
2023-02-15	0.030	0.030	0.030	0.030	0.030	223,329
2023-02-14	0.028	0.028	0.028	0.028	0.028	92,515
2023-02-13	0.029	0.029	0.029	0.029	0.029	0
2023-02-10	0.029	0.029	0.029	0.029	0.029	0
2023-02-09	0.029	0.029	0.029	0.029	0.029	178,500
2023-02-08	0.031	0.031	0.030	0.030	0.030	184,666
2023-02-07	0.029	0.032	0.029	0.032	0.032	330,752
2023-02-06	0.030	0.030	0.030	0.030	0.030	109,216
2023-02-03	0.031	0.031	0.031	0.031	0.031	0
2023-02-02	0.033	0.033	0.031	0.031	0.031	207,087
2023-02-01	0.029	0.033	0.029	0.033	0.033	390,588
2023-01-31	0.028	0.029	0.028	0.029	0.029	78,962
2023-01-30	0.028	0.028	0.028	0.028	0.028	0
2023-01-27	0.029	0.029	0.028	0.028	0.028	887,168
2023-01-25	0.029	0.029	0.029	0.029	0.029	125,000
2023-01-24	0.030	0.030	0.029	0.029	0.029	725,000
2023-01-23	0.030	0.030	0.030	0.030	0.030	209,999
2023-01-20	0.029	0.029	0.029	0.029	0.029	6,633
2023-01-19	0.028	0.031	0.028	0.031	0.031	521,628

← NewerPage 16 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.