Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.630
-0.080 (-4.68%)
Aug 31, 2026, 4:10 PM AEST
Hot Chili Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -4.68% | 523,611 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 234,976 |
| Aug 27, 2026 | 1.72 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 198,151 |
| Aug 26, 2026 | 1.72 | 1.82 | 1.72 | 1.75 | 1.75 | 2.04% | 564,874 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 166,179 |
| Aug 24, 2026 | 1.76 | 1.79 | 1.68 | 1.70 | 1.70 | 0.59% | 748,551 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -1.46% | 150,118 |
| Aug 20, 2026 | 1.70 | 1.78 | 1.68 | 1.71 | 1.71 | 4.27% | 469,767 |
| Aug 19, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -2.38% | 164,363 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.67 | 1.68 | 1.68 | 0.30% | 1,438,679 |
| Aug 17, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 2.76% | 251,271 |
| Aug 14, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | - | 193,778 |
| Aug 13, 2026 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -2.69% | 292,687 |
| Aug 12, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 194,302 |
| Aug 11, 2026 | 1.61 | 1.72 | 1.61 | 1.67 | 1.67 | 1.52% | 339,463 |
| Aug 10, 2026 | 1.68 | 1.71 | 1.62 | 1.64 | 1.64 | -0.61% | 401,812 |
| Aug 7, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 1.54% | 355,283 |
| Aug 6, 2026 | 1.64 | 1.70 | 1.62 | 1.63 | 1.63 | 4.17% | 627,399 |
| Aug 5, 2026 | 1.49 | 1.58 | 1.48 | 1.56 | 1.56 | 9.47% | 1,369,464 |
| Aug 4, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 1.06% | 357,626 |
| Aug 3, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | 0.36% | 1,443,866 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | 1.08% | 400,907 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.47% | 1,598,273 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -1.69% | 88,207 |
| Jul 28, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 1,840,596 |
| Jul 27, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 4.53% | 424,552 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -5.59% | 300,766 |
| Jul 23, 2026 | 1.60 | 1.71 | 1.52 | 1.52 | 1.52 | -0.98% | 426,909 |
| Jul 22, 2026 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | 1.99% | 484,659 |
| Jul 21, 2026 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | 1.69% | 322,774 |
| Jul 20, 2026 | 1.46 | 1.52 | 1.43 | 1.48 | 1.48 | 1.37% | 328,300 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -6.41% | 597,692 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | 0.32% | 193,832 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 325,301 |
| Jul 14, 2026 | 1.56 | 1.60 | 1.48 | 1.54 | 1.54 | -1.29% | 936,336 |
| Jul 13, 2026 | 1.63 | 1.65 | 1.53 | 1.56 | 1.56 | -3.72% | 352,139 |
| Jul 10, 2026 | 1.65 | 1.70 | 1.60 | 1.62 | 1.62 | 0.94% | 410,672 |
| Jul 9, 2026 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | 4.92% | 721,600 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -4.98% | 1,008,012 |
| Jul 7, 2026 | 1.91 | 1.92 | 1.58 | 1.61 | 1.61 | -15.53% | 2,000,774 |
| Jul 6, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -1.55% | 812,560 |
| Jul 3, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 0.78% | 277,750 |
| Jul 2, 2026 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 92,036 |
| Jul 1, 2026 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | -1.26% | 216,899 |
| Jun 30, 2026 | 1.97 | 2.03 | 1.89 | 1.99 | 1.99 | 1.02% | 536,463 |
| Jun 29, 2026 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | 3.68% | 459,829 |
| Jun 26, 2026 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 2.15% | 604,597 |
| Jun 25, 2026 | 1.95 | 1.95 | 1.83 | 1.86 | 1.86 | -7.92% | 1,153,705 |
| Jun 24, 2026 | 2.00 | 2.05 | 1.96 | 2.02 | 2.02 | 1.00% | 572,707 |
| Jun 23, 2026 | 2.10 | 2.11 | 1.86 | 2.00 | 2.00 | -6.10% | 1,573,136 |