Hot Chili Limited (ASX:HCH)
0.6350
+0.0250 (4.10%)
Aug 8, 2025, 4:10 PM AEST
Hot Chili Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.10% | 282,082 |
Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.18% | 98,872 |
Aug 6, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.63% | 174,326 |
Aug 5, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | 5.18% | 259,977 |
Aug 4, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.70% | 53,187 |
Aug 1, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 2.62% | 174,038 |
Jul 31, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -5.75% | 313,480 |
Jul 30, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 133,262 |
Jul 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.82% | 108,223 |
Jul 28, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.38% | 112,436 |
Jul 25, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.57% | 142,456 |
Jul 24, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -1.53% | 500,764 |
Jul 23, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 0.78% | 557,239 |
Jul 22, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.77% | 313,849 |
Jul 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -2.28% | 103,120 |
Jul 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 6.50% | 167,033 |
Jul 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.64% | 242,949 |
Jul 16, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -3.01% | 197,691 |
Jul 15, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.52% | 227,146 |
Jul 14, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 3.97% | 237,351 |
Jul 11, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 5.89% | 221,634 |
Jul 10, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.47% | 54,060 |
Jul 9, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -4.35% | 187,890 |
Jul 8, 2025 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 8.55% | 252,818 |
Jul 7, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.10% | 124,969 |
Jul 4, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -3.94% | 216,294 |
Jul 3, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 3.25% | 232,592 |
Jul 2, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.65% | 213,741 |
Jul 1, 2025 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 0.83% | 249,608 |
Jun 30, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -6.25% | 707,429 |
Jun 27, 2025 | 0.58 | 0.65 | 0.56 | 0.64 | 0.64 | 12.28% | 433,281 |
Jun 26, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 2.70% | 225,294 |
Jun 25, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | - | 67,008 |
Jun 24, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.83% | 325,900 |
Jun 23, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.93% | 155,525 |
Jun 20, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | - | 245,259 |
Jun 19, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 249,668 |
Jun 18, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 374,583 |
Jun 17, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 333,007 |
Jun 16, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 325,403 |
Jun 13, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 256,689 |
Jun 12, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.88% | 67,587 |
Jun 11, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.88% | 254,472 |
Jun 10, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | - | 261,151 |
Jun 6, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 174,151 |
Jun 5, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 301,484 |
Jun 4, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 298,762 |
Jun 3, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 6.42% | 202,189 |
Jun 2, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 321,144 |
May 30, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | - | 386,904 |