ASX:HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	14.34	14.39	14.31	14.34	14.34	-	215,210
Jan 14, 2026	14.36	14.43	14.33	14.34	14.34	-0.14%	79,595
Jan 13, 2026	14.36	14.43	14.32	14.36	14.36	0.42%	126,416
Jan 12, 2026	14.34	14.42	14.28	14.30	14.30	-	131,346
Jan 9, 2026	14.40	14.44	14.30	14.30	14.30	-1.52%	79,548
Jan 8, 2026	14.40	14.52	14.40	14.52	14.52	2.33%	108,918
Jan 7, 2026	14.19	14.25	14.16	14.19	14.19	0.14%	91,031
Jan 6, 2026	14.10	14.17	14.09	14.17	14.17	1.14%	118,393
Jan 5, 2026	14.19	14.19	14.01	14.01	14.01	-1.34%	164,793
Jan 2, 2026	14.24	14.27	14.20	14.20	14.20	-0.91%	85,854
Dec 31, 2025	14.34	14.35	14.29	14.33	14.33	-0.07%	57,397
Dec 30, 2025	14.41	14.45	14.34	14.34	14.34	-0.42%	60,781
Dec 29, 2025	14.50	14.54	14.40	14.40	14.40	-0.35%	102,038
Dec 24, 2025	14.50	14.50	14.42	14.45	14.45	-1.10%	49,149
Dec 23, 2025	14.60	14.69	14.60	14.61	14.61	0.62%	128,397
Dec 22, 2025	14.60	14.85	14.52	14.52	14.52	0.14%	137,981
Dec 19, 2025	14.51	14.59	14.50	14.50	14.50	0.97%	107,240
Dec 18, 2025	14.43	14.43	14.36	14.36	14.36	-1.24%	160,012
Dec 17, 2025	14.50	14.55	14.47	14.54	14.54	1.47%	123,554
Dec 16, 2025	14.55	14.55	14.33	14.33	14.33	-2.85%	137,635