Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.620
-0.015 (-0.92%)
Jan 20, 2026, 2:09 PM AEST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -2.59% | 374,890 |
| Jan 15, 2026 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -1.70% | 841,592 |
| Jan 14, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 3.82% | 611,111 |
| Jan 13, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 4.94% | 759,447 |
| Jan 12, 2026 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -1.52% | 452,113 |
| Jan 9, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | 0.30% | 322,794 |
| Jan 8, 2026 | 1.69 | 1.72 | 1.62 | 1.64 | 1.64 | -0.91% | 369,393 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.60 | 1.66 | 1.66 | -1.49% | 744,866 |
| Jan 6, 2026 | 1.55 | 1.73 | 1.54 | 1.68 | 1.68 | 12.37% | 1,646,648 |
| Jan 5, 2026 | 1.50 | 1.53 | 1.43 | 1.50 | 1.50 | 3.82% | 562,441 |
| Jan 2, 2026 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 648,320 |
| Dec 31, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.09% | 211,145 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 342,018 |
| Dec 29, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 4.20% | 387,208 |
| Dec 24, 2025 | 1.27 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 400,848 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 245,249 |
| Dec 22, 2025 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 1.95% | 354,277 |
| Dec 19, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 1.18% | 697,655 |
| Dec 18, 2025 | 1.22 | 1.28 | 1.18 | 1.27 | 1.27 | 4.10% | 384,698 |
| Dec 17, 2025 | 1.20 | 1.28 | 1.18 | 1.22 | 1.22 | 2.52% | 153,039 |
| Dec 16, 2025 | 1.24 | 1.28 | 1.18 | 1.19 | 1.19 | -3.64% | 358,612 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.98% | 808,053 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 2.86% | 1,105,203 |
| Dec 11, 2025 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 5.60% | 1,076,498 |
| Dec 10, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 7.91% | 645,259 |
| Dec 9, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.59% | 244,683 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -3.88% | 411,137 |
| Dec 5, 2025 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | -4.13% | 944,157 |
| Dec 4, 2025 | 1.08 | 1.25 | 1.08 | 1.21 | 1.21 | 14.15% | 1,871,898 |
| Dec 3, 2025 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 7.07% | 667,845 |
| Dec 2, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 489,650 |
| Dec 1, 2025 | 1.01 | 1.06 | 0.98 | 0.98 | 0.98 | -2.49% | 470,275 |
| Nov 28, 2025 | 0.95 | 1.06 | 0.93 | 1.01 | 1.01 | 11.67% | 775,988 |
| Nov 27, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 6.51% | 320,991 |
| Nov 26, 2025 | 0.86 | 0.92 | 0.84 | 0.85 | 0.85 | -0.59% | 67,050 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 83,591 |
| Nov 24, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 6.96% | 150,910 |
| Nov 21, 2025 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -5.39% | 165,264 |
| Nov 20, 2025 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 7.05% | 247,693 |
| Nov 19, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -3.70% | 350,570 |
| Nov 18, 2025 | 0.84 | 0.90 | 0.81 | 0.81 | 0.81 | -5.26% | 158,647 |
| Nov 17, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -1.16% | 78,418 |
| Nov 14, 2025 | 0.88 | 0.89 | 0.83 | 0.87 | 0.87 | -2.26% | 200,494 |
| Nov 13, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 1.72% | 265,936 |
| Nov 12, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 46,329 |
| Nov 11, 2025 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -3.37% | 170,823 |
| Nov 10, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 5.95% | 239,935 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -4.00% | 143,633 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.23% | 170,643 |
| Nov 5, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -2.72% | 323,968 |