Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.965
-0.025 (-1.26%)
Jul 1, 2026, 4:10 PM AEST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | - | - | 6,475 |
| 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 |
| Jun 22, 2026 | 2.09 | 2.19 | 2.06 | 2.13 | 2.13 | - | 566,860 |
| Jun 19, 2026 | 2.10 | 2.13 | 2.03 | 2.13 | 2.13 | -0.47% | 1,010,833 |
| Jun 18, 2026 | 2.00 | 2.19 | 1.99 | 2.14 | 2.14 | 3.88% | 1,183,624 |
| Jun 17, 2026 | 1.97 | 2.11 | 1.96 | 2.06 | 2.06 | 5.64% | 975,185 |
| Jun 16, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 1,204,381 |
| Jun 15, 2026 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 3.41% | 389,650 |
| Jun 12, 2026 | 1.91 | 1.94 | 1.85 | 1.91 | 1.91 | 2.97% | 284,811 |
| Jun 11, 2026 | 1.81 | 1.87 | 1.77 | 1.85 | 1.85 | -1.60% | 708,786 |
| Jun 10, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -2.34% | 1,025,112 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | -3.75% | 830,145 |
| Jun 5, 2026 | 2.04 | 2.09 | 1.95 | 2.00 | 2.00 | -3.38% | 1,202,714 |
| Jun 4, 2026 | 2.00 | 2.09 | 1.93 | 2.07 | 2.07 | -0.48% | 814,985 |
| Jun 3, 2026 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 1,596,228 |
| Jun 2, 2026 | 1.99 | 2.04 | 1.92 | 2.02 | 2.02 | 1.51% | 933,147 |
| Jun 1, 2026 | 1.91 | 2.00 | 1.88 | 1.99 | 1.99 | 2.58% | 664,693 |
| May 29, 2026 | 1.84 | 1.98 | 1.82 | 1.94 | 1.94 | 6.01% | 956,939 |
| May 28, 2026 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | -1.61% | 371,257 |
| May 27, 2026 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 2.48% | 503,291 |
| May 26, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.82 | 0.55% | 391,846 |
| May 25, 2026 | 1.76 | 1.87 | 1.74 | 1.81 | 1.81 | 4.03% | 572,185 |
| May 22, 2026 | 1.71 | 1.76 | 1.68 | 1.74 | 1.74 | 1.17% | 322,646 |
| May 21, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 5.86% | 154,192 |
| May 20, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 328,711 |
| May 19, 2026 | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -2.04% | 447,643 |
| May 18, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | -2.56% | 462,257 |
| May 15, 2026 | 1.87 | 1.92 | 1.74 | 1.76 | 1.76 | -6.38% | 524,020 |
| May 14, 2026 | 1.94 | 1.98 | 1.84 | 1.88 | 1.88 | -3.09% | 508,386 |
| May 13, 2026 | 1.86 | 1.97 | 1.85 | 1.94 | 1.94 | 6.30% | 755,072 |
| May 12, 2026 | 1.88 | 1.91 | 1.76 | 1.83 | 1.83 | -3.95% | 758,352 |
| May 11, 2026 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 6.74% | 945,946 |
| May 8, 2026 | 1.76 | 1.79 | 1.71 | 1.78 | 1.78 | - | 332,427 |
| May 7, 2026 | 1.80 | 1.85 | 1.76 | 1.78 | 1.78 | 2.89% | 455,406 |
| May 6, 2026 | 1.77 | 1.84 | 1.72 | 1.73 | 1.73 | 0.58% | 525,972 |
| May 5, 2026 | 1.76 | 1.76 | 1.66 | 1.72 | 1.72 | -8.75% | 774,187 |
| May 1, 2026 | 1.68 | 1.92 | 1.67 | 1.89 | 1.89 | 14.24% | 1,269,340 |
| Apr 30, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 2.17% | 551,508 |
| Apr 29, 2026 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | -0.92% | 342,690 |
| Apr 28, 2026 | 1.54 | 1.65 | 1.51 | 1.63 | 1.63 | 6.19% | 944,022 |
| Apr 27, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 4.07% | 303,853 |
| Apr 24, 2026 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -3.91% | 740,460 |
| Apr 23, 2026 | 1.55 | 1.61 | 1.47 | 1.54 | 1.54 | -0.32% | 663,616 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 306,940 |
| Apr 21, 2026 | 1.58 | 1.65 | 1.55 | 1.57 | 1.57 | 1.95% | 837,622 |