Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.700
-0.015 (-0.87%)
May 22, 2026, 11:45 AM AEST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | - | 0.29% | 167,940 |
| 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 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 526,595 |
| Apr 17, 2026 | 1.55 | 1.61 | 1.53 | 1.57 | 1.57 | 3.97% | 444,417 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.63% | 499,204 |
| Apr 15, 2026 | 1.53 | 1.57 | 1.49 | 1.54 | 1.54 | 0.66% | 401,040 |
| Apr 14, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 7.39% | 326,270 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.38% | 205,505 |
| Apr 10, 2026 | 1.52 | 1.55 | 1.45 | 1.49 | 1.49 | -0.67% | 315,209 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | -1.64% | 484,689 |
| Apr 8, 2026 | 1.42 | 1.56 | 1.41 | 1.52 | 1.52 | 19.22% | 1,364,200 |
| Apr 7, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 401,953 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -6.88% | 329,359 |
| Apr 1, 2026 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 9.52% | 380,636 |
| Mar 31, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -1.95% | 348,962 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 1.18% | 306,598 |
| Mar 27, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 376,585 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 489,521 |
| Mar 25, 2026 | 1.26 | 1.36 | 1.25 | 1.35 | 1.35 | 10.20% | 533,183 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | 4.26% | 541,105 |
| Mar 23, 2026 | 1.24 | 1.28 | 1.16 | 1.18 | 1.18 | -11.99% | 1,432,702 |
| 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 |