ASX:HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.99	19.00	18.74	19.00	19.00	1.82%	212,808
Oct 29, 2026	18.80	18.84	18.54	18.66	18.66	-6.23%	246,495
Oct 28, 2026	19.90	19.96	19.86	19.90	19.90	1.17%	97,634
Oct 27, 2026	19.72	19.81	19.62	19.67	19.67	2.29%	337,419
Oct 26, 2026	19.30	19.36	19.18	19.23	19.23	3.33%	248,091
Oct 23, 2026	18.67	18.69	18.59	18.61	18.61	-0.05%	115,362
Oct 22, 2026	18.73	18.76	18.61	18.62	18.62	1.47%	163,210
Oct 21, 2026	18.33	18.37	18.27	18.35	18.35	0.55%	121,650
Oct 20, 2026	18.27	18.35	18.22	18.25	18.25	-0.27%	174,082
Oct 19, 2026	18.42	18.43	18.12	18.30	18.30	-3.53%	199,213
Oct 16, 2026	19.08	19.13	18.96	18.97	18.97	0.21%	439,254
Oct 15, 2026	19.13	19.13	18.82	18.93	18.93	-3.12%	287,674
Oct 14, 2026	19.70	19.74	19.54	19.54	19.54	-0.71%	225,953
Oct 13, 2026	19.77	19.90	19.68	19.68	19.68	-2.53%	127,489
Oct 12, 2026	20.16	20.21	20.11	20.19	20.19	3.59%	170,017
Oct 9, 2026	19.60	19.60	19.41	19.49	19.49	-0.10%	129,548
Oct 8, 2026	19.67	19.67	19.50	19.51	19.51	-1.71%	165,473
Oct 7, 2026	19.76	19.89	19.75	19.85	19.85	2.43%	126,121
Oct 6, 2026	19.50	19.56	19.36	19.38	19.38	-	139,935
Oct 5, 2026	19.28	19.38	19.27	19.38	19.38	0.62%	106,240
Oct 2, 2026	19.12	19.30	19.12	19.26	19.26	1.21%	79,644
Oct 1, 2026	18.92	19.10	18.92	19.03	19.03	2.31%	168,741
Sep 30, 2026	18.66	18.77	18.60	18.60	18.60	0.81%	100,879
Sep 29, 2026	18.50	18.55	18.41	18.45	18.45	0.54%	129,452
Sep 28, 2026	18.67	18.67	18.28	18.35	18.35	-3.06%	143,182
Sep 25, 2026	18.83	18.94	18.81	18.93	18.93	0.53%	160,114
Sep 24, 2026	18.86	18.90	18.81	18.83	18.83	1.84%	99,027
Sep 23, 2026	18.51	18.51	18.38	18.49	18.49	-0.05%	83,016
Sep 22, 2026	18.41	18.50	18.41	18.50	18.50	3.06%	161,467
Sep 21, 2026	18.03	18.03	17.92	17.95	17.95	-1.64%	80,483
Sep 18, 2026	18.17	18.25	18.14	18.25	18.25	0.83%	125,331
Sep 17, 2026	18.13	18.15	18.04	18.10	18.10	0.11%	114,137
Sep 16, 2026	18.02	18.08	18.02	18.08	18.08	1.12%	156,004
Sep 15, 2026	17.80	17.90	17.80	17.88	17.88	6.43%	190,243
Sep 14, 2026	16.62	16.91	16.62	16.80	16.80	-0.06%	167,814
Sep 11, 2026	16.70	16.89	16.70	16.81	16.81	0.78%	120,828
Sep 10, 2026	16.64	16.75	16.64	16.68	16.68	0.66%	127,223
Sep 9, 2026	16.62	16.64	16.57	16.57	16.57	-0.42%	96,500
Sep 8, 2026	16.68	16.75	16.64	16.64	16.64	-0.24%	82,410
Sep 7, 2026	16.79	16.79	16.68	16.68	16.68	-1.30%	80,894
Sep 4, 2026	16.92	16.92	16.82	16.90	16.90	1.26%	77,382
Sep 3, 2026	16.74	16.74	16.66	16.69	16.69	-2.11%	75,835
Sep 2, 2026	17.24	17.24	17.05	17.05	17.05	-4.59%	115,149
Sep 1, 2026	17.75	17.89	17.75	17.87	17.87	2.41%	112,877
Aug 31, 2026	17.50	17.50	17.40	17.45	17.45	-2.40%	123,915
Aug 28, 2026	17.82	17.88	17.82	17.88	17.88	4.87%	117,180
Aug 27, 2026	17.00	17.10	17.00	17.05	17.05	4.28%	80,985
Aug 26, 2026	16.50	16.50	16.35	16.35	16.35	-2.50%	114,375
Aug 25, 2026	16.65	16.77	16.55	16.77	16.77	-0.24%	169,286
Aug 24, 2026	16.86	16.88	16.81	16.81	16.81	1.20%	111,315