HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	0.019	0.019	0.019	0.019	0.019	7,501
2025-06-02	0.020	0.020	0.019	0.019	0.019	72,858
2025-05-30	0.020	0.020	0.019	0.019	0.019	543,994
2025-05-29	0.019	0.019	0.019	0.019	0.019	15,555
2025-05-28	0.020	0.020	0.019	0.019	0.019	1,439,647
2025-05-27	0.019	0.019	0.019	0.019	0.019	4,058
2025-05-26	0.020	0.020	0.019	0.019	0.019	115,312
2025-05-23	0.020	0.020	0.019	0.020	0.020	168,211
2025-05-22	0.021	0.021	0.021	0.021	0.021	0
2025-05-21	0.020	0.021	0.018	0.021	0.021	1,019,818
2025-05-20	0.019	0.021	0.019	0.021	0.021	280,857
2025-05-19	0.021	0.021	0.020	0.020	0.020	77,380
2025-05-16	0.020	0.020	0.020	0.020	0.020	107,615
2025-05-15	0.020	0.021	0.020	0.021	0.021	823,857
2025-05-14	0.020	0.021	0.020	0.021	0.021	292,563
2025-05-13	0.020	0.020	0.020	0.020	0.020	26,645
2025-05-12	0.021	0.021	0.019	0.020	0.020	560,920
2025-05-09	0.021	0.021	0.021	0.021	0.021	294,840
2025-05-08	0.022	0.023	0.020	0.021	0.021	967,689
2025-05-07	0.022	0.023	0.021	0.022	0.022	3,466,766
2025-05-06	0.024	0.030	0.021	0.030	0.030	1,907,479
2025-05-05	0.031	0.031	0.025	0.025	0.025	110,034
2025-05-02	0.030	0.030	0.028	0.030	0.030	308,500
2025-05-01	0.026	0.029	0.026	0.029	0.029	245,966
2025-04-30	0.025	0.025	0.025	0.025	0.025	0
2025-04-29	0.025	0.025	0.025	0.025	0.025	0
2025-04-28	0.025	0.025	0.025	0.025	0.025	0
2025-04-24	0.025	0.025	0.025	0.025	0.025	0
2025-04-23	0.030	0.030	0.025	0.025	0.025	10,134
2025-04-22	0.030	0.030	0.030	0.030	0.030	36,908
2025-04-17	0.030	0.030	0.030	0.030	0.030	2,684
2025-04-16	0.030	0.030	0.030	0.030	0.030	0
2025-04-15	0.031	0.031	0.030	0.030	0.030	127,115
2025-04-14	0.035	0.035	0.035	0.035	0.035	4,285
2025-04-11	0.030	0.030	0.030	0.030	0.030	0
2025-04-10	0.030	0.030	0.030	0.030	0.030	11,000
2025-04-09	0.031	0.031	0.030	0.030	0.030	484,016
2025-04-08	0.029	0.031	0.025	0.031	0.031	1,368,828
2025-04-07	0.027	0.030	0.027	0.027	0.027	1,118,581
2025-04-04	0.030	0.030	0.030	0.030	0.030	0
2025-04-03	0.035	0.035	0.030	0.030	0.030	1,348,631
2025-04-02	0.037	0.037	0.035	0.035	0.035	17,575
2025-04-01	0.037	0.037	0.037	0.037	0.037	4
2025-03-31	0.039	0.039	0.037	0.037	0.037	664,261
2025-03-28	0.038	0.038	0.037	0.038	0.038	495,610
2025-03-27	0.037	0.038	0.036	0.038	0.038	84,186
2025-03-26	0.033	0.037	0.033	0.037	0.037	944,544
2025-03-25	0.028	0.034	0.028	0.033	0.033	44,222
2025-03-24	0.026	0.031	0.026	0.028	0.028	150,536
2025-03-21	0.024	0.024	0.024	0.024	0.024	6,500
2025-03-20	0.024	0.024	0.023	0.023	0.023	736,680
2025-03-19	0.025	0.026	0.025	0.025	0.025	49,153
2025-03-18	0.027	0.027	0.024	0.025	0.025	526,623
2025-03-17	0.030	0.030	0.026	0.028	0.028	588,855
2025-03-14	0.035	0.035	0.034	0.034	0.034	122,612
2025-03-13	0.037	0.037	0.037	0.037	0.037	27,027
2025-03-12	0.037	0.037	0.037	0.037	0.037	0
2025-03-11	0.035	0.037	0.035	0.037	0.037	29,332
2025-03-10	0.037	0.037	0.037	0.037	0.037	4
2025-03-07	0.037	0.037	0.037	0.037	0.037	353,594

← NewerPage 7 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.