Hot Chili Limited (ASX:HCH)
Australia · Delayed Price · Currency is AUD 1.510
+0.030 (2.03%)
Sep 18, 2026, 4:10 PM AEST
Hot Chili Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.50 | 1.57 | 1.48 | 1.51 | - | 2.03% | 604,214 |
| Sep 17, 2026 | 1.46 | 1.49 | 1.43 | 1.48 | 1.48 | -0.34% | 205,277 |
| Sep 16, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 3.48% | 374,396 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.42 | 1.44 | 1.44 | -7.72% | 688,819 |
| Sep 14, 2026 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -4.01% | 193,026 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | -6.63% | 590,034 |
| Sep 10, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | -0.86% | 216,397 |
| Sep 9, 2026 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | 6.71% | 445,359 |
| Sep 8, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 2.82% | 200,962 |
| Sep 7, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -3.04% | 155,570 |
| Sep 4, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 1.54% | 116,233 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | 1.57% | 108,961 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -4.78% | 516,874 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 2.76% | 152,211 |
| 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 |