ASX:HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.31	16.31	16.06	16.06	16.06	-1.47%	191,449
Jul 27, 2026	16.27	16.30	16.21	16.30	16.30	2.19%	77,591
Jul 24, 2026	16.09	16.09	15.94	15.95	15.95	-1.24%	169,482
Jul 23, 2026	16.39	16.39	16.15	16.15	16.15	-1.94%	117,881
Jul 22, 2026	16.50	16.52	16.41	16.47	16.47	-1.55%	93,969
Jul 21, 2026	16.74	16.82	16.68	16.73	16.73	-0.42%	102,138
Jul 20, 2026	16.80	16.94	16.79	16.80	16.80	1.82%	147,889
Jul 17, 2026	16.77	16.79	16.50	16.50	16.50	-3.17%	90,554
Jul 16, 2026	17.00	17.04	16.92	17.04	17.04	-1.56%	312,207
Jul 15, 2026	17.31	17.40	17.30	17.31	17.31	2.97%	133,801
Jul 14, 2026	16.90	16.96	16.81	16.81	16.81	0.66%	85,349
Jul 13, 2026	16.98	16.98	16.70	16.70	16.70	-3.02%	151,544
Jul 10, 2026	17.29	17.40	17.21	17.22	17.22	1.89%	100,354
Jul 9, 2026	16.87	16.90	16.82	16.90	16.90	-0.12%	80,368
Jul 8, 2026	16.90	16.99	16.80	16.92	16.92	-0.76%	134,921
Jul 7, 2026	16.96	17.17	16.96	17.05	17.05	2.83%	119,029
Jul 6, 2026	16.78	16.87	16.58	16.58	16.58	-0.66%	112,487
Jul 3, 2026	16.72	16.85	16.57	16.69	16.69	-0.36%	154,595
Jul 2, 2026	16.85	17.05	16.65	16.75	16.75	1.09%	186,569
Jul 1, 2026	16.60	16.64	16.41	16.57	16.57	1.07%	139,011
Jun 30, 2026	17.02	17.13	16.98	17.01	16.39	3.28%	101,912
Jun 29, 2026	16.42	16.52	16.42	16.47	15.87	3.85%	130,859
Jun 26, 2026	16.05	16.08	15.86	15.86	15.29	-1.25%	130,086
Jun 25, 2026	16.07	16.15	16.01	16.06	15.48	-0.25%	132,941
Jun 24, 2026	16.08	16.21	16.04	16.10	15.52	2.09%	140,401
Jun 23, 2026	15.84	15.89	15.64	15.77	15.20	-1.44%	112,680
Jun 22, 2026	15.80	16.00	15.80	16.00	15.42	1.01%	149,704
Jun 19, 2026	15.90	15.96	15.84	15.84	15.27	-0.19%	119,158
Jun 18, 2026	16.00	16.02	15.87	15.87	15.30	-0.50%	148,773
Jun 17, 2026	15.94	16.00	15.88	15.95	15.37	-1.42%	97,473
Jun 16, 2026	16.20	16.22	16.09	16.18	15.59	-0.74%	134,763
Jun 15, 2026	16.17	16.30	16.13	16.30	15.71	2.64%	216,134
Jun 12, 2026	16.00	16.14	15.88	15.88	15.31	1.21%	105,228
Jun 11, 2026	15.58	15.82	15.51	15.69	15.12	0.13%	160,103
Jun 10, 2026	15.88	15.89	15.67	15.67	15.10	-3.09%	148,053
Jun 9, 2026	16.10	16.21	16.01	16.17	15.58	-3.46%	217,011
Jun 5, 2026	16.60	16.76	16.52	16.75	16.14	1.82%	152,074
Jun 4, 2026	16.49	16.55	16.37	16.45	15.85	-4.69%	269,041
Jun 3, 2026	17.37	17.38	17.26	17.26	16.64	-0.12%	216,467
Jun 2, 2026	17.40	17.41	17.16	17.28	16.65	5.24%	277,856
Jun 1, 2026	16.32	16.45	16.32	16.42	15.83	6.35%	421,842
May 29, 2026	15.43	15.52	15.39	15.44	14.88	2.52%	127,413
May 28, 2026	15.13	15.23	15.06	15.06	14.51	-1.18%	185,837
May 27, 2026	15.40	15.40	15.23	15.24	14.69	-2.87%	230,517
May 26, 2026	15.71	15.71	15.61	15.69	15.12	-0.06%	133,686
May 25, 2026	15.70	15.74	15.53	15.70	15.13	2.82%	147,912
May 22, 2026	15.24	15.30	15.24	15.27	14.72	1.13%	146,759
May 21, 2026	15.00	15.18	14.96	15.10	14.55	1.27%	164,146
May 20, 2026	14.93	14.98	14.88	14.91	14.37	0.61%	153,439
May 19, 2026	14.88	14.93	14.82	14.82	14.28	1.93%	193,347