HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.030	0.030	0.030	0.030	0.030	1,026,707
2023-01-17	0.030	0.031	0.030	0.031	0.031	6,725
2023-01-16	0.033	0.033	0.031	0.032	0.032	115,255
2023-01-13	0.030	0.034	0.030	0.034	0.034	1,072,545
2023-01-12	0.029	0.030	0.028	0.028	0.028	783,803
2023-01-11	0.030	0.030	0.030	0.030	0.030	0
2023-01-10	0.030	0.030	0.030	0.030	0.030	0
2023-01-09	0.030	0.030	0.030	0.030	0.030	7,166
2023-01-08	0.030	0.030	0.030	0.030	0.030	7,166
2023-01-06	0.029	0.029	0.029	0.029	0.029	10,345
2023-01-05	0.028	0.028	0.027	0.027	0.027	276,338
2023-01-04	0.027	0.027	0.027	0.027	0.027	230,000
2023-01-03	0.026	0.027	0.026	0.027	0.027	289,620
2022-12-30	0.024	0.026	0.023	0.025	0.025	1,705,960
2022-12-29	0.026	0.026	0.024	0.025	0.025	875,200
2022-12-28	0.026	0.026	0.026	0.026	0.026	2,490,706
2022-12-23	0.029	0.029	0.027	0.027	0.027	2,342,994
2022-12-22	0.030	0.030	0.030	0.030	0.030	100,000
2022-12-21	0.027	0.030	0.027	0.030	0.030	182,232
2022-12-20	0.028	0.028	0.028	0.028	0.028	70,000
2022-12-19	0.030	0.030	0.026	0.028	0.028	1,187,402
2022-12-16	0.034	0.034	0.034	0.034	0.034	65
2022-12-15	0.031	0.034	0.031	0.034	0.034	18,247
2022-12-14	0.031	0.031	0.031	0.031	0.031	20,000
2022-12-13	0.034	0.034	0.034	0.034	0.034	0
2022-12-12	0.035	0.035	0.034	0.034	0.034	73,888
2022-12-11	0.035	0.035	0.034	0.034	0.034	73,888
2022-12-09	0.040	0.040	0.037	0.037	0.037	244,697
2022-12-08	0.039	0.040	0.037	0.037	0.037	26,000
2022-12-07	0.036	0.039	0.036	0.039	0.039	100,000
2022-12-06	0.036	0.036	0.036	0.036	0.036	15,000
2022-12-05	0.034	0.034	0.034	0.034	0.034	0
2022-12-02	0.036	0.036	0.034	0.034	0.034	98,695
2022-12-01	0.036	0.036	0.036	0.036	0.036	28,212
2022-11-30	0.033	0.033	0.033	0.033	0.033	30,634
2022-11-29	0.034	0.037	0.034	0.037	0.037	100,680
2022-11-28	0.030	0.038	0.030	0.035	0.035	163,760
2022-11-25	0.032	0.032	0.029	0.029	0.029	250,722
2022-11-24	0.032	0.033	0.029	0.032	0.032	684,803
2022-11-23	0.035	0.035	0.031	0.031	0.031	117,612
2022-11-22	0.037	0.037	0.034	0.034	0.034	174,197
2022-11-21	0.037	0.037	0.037	0.037	0.037	9,523
2022-11-18	0.040	0.040	0.040	0.040	0.040	0
2022-11-17	0.040	0.040	0.034	0.040	0.040	54,293
2022-11-16	0.041	0.041	0.041	0.041	0.041	0
2022-11-15	0.042	0.044	0.041	0.041	0.041	136,549
2022-11-14	0.047	0.047	0.041	0.041	0.041	98,116
2022-11-11	0.044	0.045	0.044	0.045	0.045	6,742
2022-11-10	0.046	0.046	0.045	0.045	0.045	42,739
2022-11-09	0.055	0.055	0.043	0.043	0.043	391,190
2022-11-08	0.039	0.044	0.039	0.041	0.041	987,553
2022-11-07	0.060	0.060	0.039	0.042	0.042	1,168,028
2022-11-04	0.035	0.063	0.035	0.056	0.056	1,659,430
2022-11-03	0.025	0.034	0.025	0.034	0.034	673,875
2022-11-02	0.028	0.029	0.021	0.021	0.021	430,660
2022-11-01	0.029	0.029	0.029	0.029	0.029	0
2022-10-31	0.029	0.029	0.029	0.029	0.029	0
2022-10-28	0.041	0.041	0.041	0.041	0.041	0
2022-10-27	0.044	0.044	0.040	0.041	0.041	198,492
2022-10-26	0.046	0.046	0.045	0.045	0.045	108,487

← NewerPage 17 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.