HITIQ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	0.040	0.040	0.040	0.040	0.040	1,221
2024-12-05	0.042	0.042	0.040	0.040	0.040	69,350
2024-12-04	0.039	0.042	0.039	0.042	0.042	163,794
2024-12-03	0.039	0.040	0.039	0.040	0.040	225,816
2024-12-02	0.041	0.042	0.039	0.042	0.042	39,243
2024-11-29	0.042	0.042	0.041	0.041	0.041	38,372
2024-11-28	0.045	0.045	0.044	0.044	0.044	583,250
2024-11-27	0.041	0.045	0.040	0.045	0.045	1,317,040
2024-11-26	0.039	0.041	0.039	0.041	0.041	301,954
2024-11-25	0.038	0.038	0.038	0.038	0.038	10,000
2024-11-22	0.037	0.037	0.037	0.037	0.037	25,208
2024-11-21	0.038	0.038	0.037	0.037	0.037	110,016
2024-11-20	0.039	0.040	0.035	0.035	0.035	356,619
2024-11-19	0.041	0.042	0.039	0.039	0.039	591,937
2024-11-18	0.040	0.041	0.040	0.040	0.040	673,210
2024-11-15	0.040	0.043	0.037	0.040	0.040	1,483,965
2024-11-14	0.040	0.040	0.040	0.040	0.040	161,048
2024-11-13	0.031	0.035	0.030	0.033	0.033	620,183
2024-11-12	0.031	0.031	0.031	0.031	0.031	85,596
2024-11-11	0.030	0.030	0.030	0.030	0.030	18,238
2024-11-08	0.028	0.030	0.026	0.030	0.030	2,172,894
2024-11-07	0.030	0.030	0.028	0.028	0.028	472,933
2024-11-06	0.025	0.025	0.025	0.025	0.025	0
2024-11-05	0.025	0.025	0.025	0.025	0.025	0
2024-11-04	0.030	0.030	0.025	0.025	0.025	604,739
2024-11-01	0.026	0.030	0.026	0.030	0.030	2,138,840
2024-10-31	0.024	0.026	0.024	0.026	0.026	82,713
2024-10-30	0.022	0.024	0.022	0.024	0.024	265,744
2024-10-29	0.022	0.022	0.022	0.022	0.022	9,888
2024-10-28	0.023	0.023	0.021	0.021	0.021	1,066,287
2024-10-25	0.025	0.025	0.024	0.024	0.024	73,621
2024-10-24	0.024	0.024	0.024	0.024	0.024	0
2024-10-23	0.024	0.024	0.024	0.024	0.024	3,000
2024-10-22	0.025	0.025	0.023	0.023	0.023	60,814
2024-10-21	0.025	0.025	0.025	0.025	0.025	40,006
2024-10-18	0.025	0.025	0.025	0.025	0.025	107,270
2024-10-17	0.023	0.026	0.023	0.026	0.026	301,047
2024-10-16	0.020	0.022	0.020	0.022	0.022	15,946
2024-10-15	0.023	0.023	0.020	0.020	0.020	39,074
2024-10-14	0.021	0.023	0.021	0.023	0.023	114,590
2024-10-11	0.022	0.027	0.022	0.023	0.023	4,057,383
2024-10-10	0.022	0.022	0.022	0.022	0.022	0
2024-10-09	0.022	0.022	0.022	0.022	0.022	0
2024-10-08	0.022	0.022	0.022	0.022	0.022	200,000
2024-10-07	0.022	0.022	0.020	0.020	0.020	150,336
2024-10-04	0.024	0.024	0.022	0.022	0.022	313,216
2024-10-03	0.016	0.020	0.016	0.020	0.020	839,747
2024-10-02	0.015	0.015	0.014	0.014	0.014	381,658
2024-10-01	0.014	0.014	0.014	0.014	0.014	192,500
2024-09-30	0.012	0.012	0.012	0.012	0.012	3,943
2024-09-27	0.012	0.012	0.012	0.012	0.012	4,929
2024-09-26	0.012	0.013	0.012	0.012	0.012	303,727
2024-09-25	0.014	0.014	0.013	0.013	0.013	720,543
2024-09-24	0.015	0.015	0.015	0.015	0.015	0
2024-09-23	0.015	0.015	0.015	0.015	0.015	10
2024-09-20	0.014	0.015	0.014	0.015	0.015	139,932
2024-09-19	0.015	0.015	0.014	0.014	0.014	305,500
2024-09-18	0.015	0.015	0.015	0.015	0.015	123,336
2024-09-17	0.016	0.016	0.016	0.016	0.016	34,375
2024-09-16	0.016	0.016	0.016	0.016	0.016	31,260

← NewerPage 9 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.