ASX:HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.08	12.22	12.02	12.22	12.22	1.83%	121,736
Mar 26, 2026	12.07	12.07	12.00	12.00	12.00	-0.91%	128,934
Mar 25, 2026	12.02	12.11	11.97	12.11	12.11	-0.49%	131,157
Mar 24, 2026	12.15	12.30	12.15	12.17	12.17	1.50%	161,707
Mar 23, 2026	12.04	12.04	11.95	11.99	11.99	-1.24%	159,549
Mar 20, 2026	12.17	12.20	12.13	12.14	12.14	-0.25%	97,690
Mar 19, 2026	12.19	12.23	12.14	12.17	12.17	-	131,796
Mar 18, 2026	12.10	12.17	12.06	12.17	12.17	1.08%	108,251
Mar 17, 2026	12.15	12.15	11.97	12.04	12.04	-2.11%	135,023
Mar 16, 2026	12.30	12.38	12.29	12.30	12.30	0.65%	125,720
Mar 13, 2026	12.18	12.26	12.16	12.22	12.22	1.83%	154,468
Mar 12, 2026	12.18	12.18	12.00	12.00	12.00	-1.32%	117,880
Mar 11, 2026	12.25	12.25	12.15	12.16	12.16	-1.06%	173,672
Mar 10, 2026	12.33	12.39	12.29	12.29	12.29	1.15%	259,736
Mar 9, 2026	12.35	12.35	12.15	12.15	12.15	-2.57%	146,068
Mar 6, 2026	12.30	12.49	12.30	12.47	12.47	2.47%	114,386
Mar 5, 2026	12.10	12.18	12.10	12.17	12.17	1.16%	156,054
Mar 4, 2026	11.95	12.08	11.90	12.03	12.03	2.65%	138,189
Mar 3, 2026	11.72	11.78	11.70	11.72	11.72	1.56%	124,399
Mar 2, 2026	11.60	11.68	11.52	11.54	11.54	-1.45%	225,756
Feb 27, 2026	11.79	11.80	11.71	11.71	11.71	0.77%	178,615
Feb 26, 2026	11.65	11.68	11.60	11.62	11.62	1.48%	202,173
Feb 25, 2026	11.50	11.57	11.44	11.45	11.45	-0.26%	213,603
Feb 24, 2026	11.50	11.55	11.46	11.48	11.48	-3.12%	240,674
Feb 23, 2026	12.00	12.01	11.84	11.85	11.85	-4.28%	572,143
Feb 20, 2026	12.35	12.42	12.30	12.38	12.38	0.16%	116,527
Feb 19, 2026	12.39	12.42	12.35	12.36	12.36	1.48%	123,866
Feb 18, 2026	12.25	12.25	12.14	12.18	12.18	-2.48%	163,658
Feb 17, 2026	12.53	12.56	12.47	12.49	12.49	-0.32%	107,793
Feb 16, 2026	12.48	12.57	12.48	12.53	12.53	2.96%	181,302
Feb 13, 2026	12.21	12.22	12.13	12.17	12.17	-2.95%	184,040
Feb 12, 2026	12.60	12.77	12.52	12.54	12.54	-3.39%	299,427
Feb 11, 2026	12.96	13.02	12.91	12.98	12.98	0.70%	86,178
Feb 10, 2026	12.77	12.89	12.77	12.89	12.89	1.34%	118,115
Feb 9, 2026	12.64	12.77	12.64	12.72	12.72	1.92%	158,930
Feb 6, 2026	12.60	12.60	12.40	12.48	12.48	-1.96%	208,694
Feb 5, 2026	12.67	12.73	12.63	12.73	12.73	0.47%	243,110
Feb 4, 2026	13.10	13.13	12.62	12.67	12.67	-4.02%	213,777
Feb 3, 2026	13.30	13.33	13.17	13.20	13.20	0.76%	127,506
Feb 2, 2026	13.08	13.15	13.01	13.10	13.10	0.46%	119,128
Jan 30, 2026	13.10	13.10	12.99	13.04	13.04	-2.18%	203,475
Jan 29, 2026	13.56	13.56	13.31	13.33	13.33	-2.84%	185,144
Jan 28, 2026	13.71	13.78	13.65	13.72	13.72	-1.22%	195,367
Jan 27, 2026	13.70	13.90	13.70	13.89	13.89	2.13%	299,917
Jan 23, 2026	13.68	13.72	13.60	13.60	13.60	-0.29%	194,924
Jan 22, 2026	13.75	13.79	13.64	13.64	13.64	-1.09%	121,279
Jan 21, 2026	13.84	13.84	13.75	13.79	13.79	-1.22%	144,813
Jan 20, 2026	14.05	14.07	13.96	13.96	13.96	-0.85%	140,217
Jan 19, 2026	14.27	14.27	14.07	14.08	14.08	-1.33%	171,793
Jan 16, 2026	14.32	14.33	14.25	14.27	14.27	-0.49%	125,709