ASX:HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.43	15.52	15.39	15.44	15.44	2.52%	127,413
May 28, 2026	15.13	15.23	15.06	15.06	15.06	-1.18%	185,837
May 27, 2026	15.40	15.40	15.23	15.24	15.24	-2.87%	230,517
May 26, 2026	15.71	15.71	15.61	15.69	15.69	-0.06%	133,686
May 25, 2026	15.70	15.74	15.53	15.70	15.70	2.82%	147,912
May 22, 2026	15.24	15.30	15.24	15.27	15.27	1.13%	146,759
May 21, 2026	15.00	15.18	14.96	15.10	15.10	1.27%	164,146
May 20, 2026	14.93	14.98	14.88	14.91	14.91	0.61%	153,439
May 19, 2026	14.88	14.93	14.82	14.82	14.82	1.93%	193,347
May 18, 2026	14.60	14.61	14.52	14.54	14.54	2.18%	148,398
May 15, 2026	14.36	14.40	14.22	14.23	14.23	1.64%	205,735
May 14, 2026	14.04	14.09	13.98	14.00	14.00	2.12%	147,464
May 13, 2026	13.66	13.73	13.59	13.71	13.71	0.07%	103,021
May 12, 2026	13.80	13.80	13.70	13.70	13.70	-0.58%	149,706
May 11, 2026	13.76	13.79	13.71	13.78	13.78	2.53%	156,973
May 8, 2026	13.42	13.49	13.42	13.44	13.44	3.94%	169,945
May 7, 2026	12.94	12.99	12.93	12.93	12.93	0.15%	134,329
May 6, 2026	13.02	13.03	12.89	12.91	12.91	-0.54%	162,711
May 5, 2026	12.82	13.00	12.82	12.98	12.98	2.85%	142,435
May 4, 2026	12.60	12.67	12.60	12.62	12.62	1.86%	176,719
May 1, 2026	12.41	12.46	12.38	12.39	12.39	-1.12%	118,096
Apr 30, 2026	12.67	12.71	12.53	12.53	12.53	0.80%	83,206
Apr 29, 2026	12.40	12.47	12.37	12.43	12.43	0.24%	72,966
Apr 28, 2026	12.43	12.46	12.40	12.40	12.40	0.16%	96,510
Apr 27, 2026	12.40	12.45	12.38	12.38	12.38	0.49%	108,401
Apr 24, 2026	12.36	12.38	12.32	12.32	12.32	-1.99%	172,480
Apr 23, 2026	12.68	12.69	12.55	12.57	12.57	-0.87%	137,718
Apr 22, 2026	12.62	12.69	12.62	12.68	12.68	2.26%	121,062
Apr 21, 2026	12.35	12.42	12.35	12.40	12.40	1.81%	113,605
Apr 20, 2026	12.24	12.25	12.18	12.18	12.18	0.25%	99,849
Apr 17, 2026	12.20	12.22	12.15	12.15	12.15	2.10%	175,922
Apr 16, 2026	11.90	11.96	11.87	11.90	11.90	2.15%	169,931
Apr 15, 2026	11.75	11.75	11.62	11.65	11.65	-1.02%	175,610
Apr 14, 2026	11.76	11.82	11.76	11.77	11.77	3.88%	130,168
Apr 13, 2026	11.47	11.47	11.29	11.33	11.33	-4.31%	155,459
Apr 10, 2026	11.81	11.85	11.76	11.84	11.84	-3.82%	212,122
Apr 9, 2026	12.34	12.36	12.30	12.31	12.31	-3.15%	136,240
Apr 8, 2026	12.56	12.72	12.55	12.71	12.71	4.44%	258,329
Apr 7, 2026	12.10	12.27	12.10	12.17	12.17	2.18%	752,466
Apr 2, 2026	12.10	12.11	11.91	11.91	11.91	-1.16%	130,358
Apr 1, 2026	12.01	12.20	12.01	12.05	12.05	2.03%	135,433
Mar 31, 2026	11.75	11.88	11.68	11.81	11.81	0.51%	146,988
Mar 30, 2026	11.95	11.95	11.62	11.75	11.75	-3.85%	180,086
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