HITIQ Limited (ASX:HIQ)
Australia · Delayed Price · Currency is AUD 0.0210
+0.0010 (5.00%)
Aug 1, 2025, 3:52 PM AEST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 44,380 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 11,999 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,090 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,090 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 58,165 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 147,135 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,756 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,301,215 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 105,228 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 111,029 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 232,582 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,094 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 1,860,616 |
| Jul 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 189,853 |
| Jul 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 587,224 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 578,371 |
| Jul 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 262,945 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 279,734 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 811,773 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 975,310 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 60,133 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.65% | 1,054,211 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 40,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 102,169 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 470,623 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 508,398 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,922,767 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 646,306 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 999 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,433,398 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 411,672 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 128,912 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 500,680 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 686,592 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,028 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 356,637 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 503,632 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 125,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,501 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,858 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 543,994 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,555 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,439,647 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,058 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 115,312 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 168,211 |