Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.335
-0.010 (-0.74%)
At close: Mar 20, 2026
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 589,878 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -6.27% | 699,805 |
| Mar 18, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 113,034 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 1.40% | 376,152 |
| Mar 16, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.73% | 387,526 |
| Mar 13, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -1.68% | 190,847 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -3.25% | 231,063 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 4.41% | 774,632 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.43 | 1.48 | 1.48 | 1.03% | 537,222 |
| Mar 9, 2026 | 1.56 | 1.57 | 1.37 | 1.46 | 1.46 | -8.75% | 1,658,896 |
| Mar 6, 2026 | 1.59 | 1.61 | 1.54 | 1.60 | 1.60 | -3.61% | 496,493 |
| Mar 5, 2026 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 5.73% | 399,665 |
| Mar 4, 2026 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -4.56% | 335,586 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.62 | 1.65 | 1.65 | -1.50% | 492,977 |
| Mar 2, 2026 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | - | 352,011 |
| Feb 27, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.89% | 306,113 |
| Feb 26, 2026 | 1.66 | 1.77 | 1.60 | 1.69 | 1.69 | 3.69% | 918,825 |
| Feb 25, 2026 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 7.97% | 755,270 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 980,134 |
| Feb 23, 2026 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 2.05% | 1,214,485 |
| Feb 20, 2026 | 1.57 | 1.57 | 1.44 | 1.47 | 1.47 | -7.28% | 1,393,205 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -1.86% | 1,151,693 |
| Feb 18, 2026 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 422,013 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -1.81% | 317,117 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -1.48% | 281,708 |
| Feb 13, 2026 | 1.65 | 1.69 | 1.47 | 1.69 | 1.69 | -0.88% | 1,127,691 |
| Feb 12, 2026 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 694,179 |
| Feb 11, 2026 | 1.79 | 1.85 | 1.73 | 1.80 | 1.80 | -0.83% | 505,543 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | - | 585,859 |
| Feb 9, 2026 | 1.69 | 1.82 | 1.68 | 1.82 | 1.82 | 11.35% | 905,068 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.56 | 1.63 | 1.63 | -7.65% | 1,632,165 |
| Feb 5, 2026 | 1.91 | 1.93 | 1.71 | 1.77 | 1.77 | -1.94% | 1,028,874 |
| Feb 4, 2026 | 1.75 | 1.90 | 1.66 | 1.80 | 1.80 | -7.22% | 1,768,181 |
| Jan 30, 2026 | 2.01 | 2.12 | 1.80 | 1.94 | 1.94 | -3.48% | 1,694,446 |
| Jan 29, 2026 | 2.03 | 2.03 | 1.90 | 2.01 | 2.01 | 2.55% | 1,352,939 |
| Jan 28, 2026 | 1.89 | 1.99 | 1.87 | 1.96 | 1.96 | 3.70% | 707,169 |
| Jan 27, 2026 | 1.80 | 1.90 | 1.76 | 1.89 | 1.89 | 9.57% | 1,116,476 |
| Jan 23, 2026 | 1.77 | 1.79 | 1.68 | 1.73 | 1.73 | -1.15% | 429,439 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -3.06% | 401,038 |
| Jan 21, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.88% | 998,448 |
| Jan 20, 2026 | 1.67 | 1.71 | 1.57 | 1.70 | 1.70 | 3.98% | 759,643 |
| Jan 19, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -3.25% | 592,825 |
| 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 |