HITIQ Limited (ASX:HIQ)
Australia · Delayed Price · Currency is AUD 0.0170
+0.0010 (6.25%)
At close: Jan 22, 2026
HITIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 128,841 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 609,073 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 134,810 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,960 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 565,424 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 307,944 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 2,478,259 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 98,484 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 170,785 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 105,927 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,337 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 299,873 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 201,881 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.69% | 368,064 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 93,478 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 269,027 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 241,312 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 380,450 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,096,966 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 844,906 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 3,681,921 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 1,018,069 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,633,292 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 412,726 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,204 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,908 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 232,239 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 20,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 824,437 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 137,676 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 1,221,202 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 695,184 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 1,013,332 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 835,241 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 211,835 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 193,555 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 509,906 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 651,927 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 276,400 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 176,522 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,674 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 330,020 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 592,926 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 35,000 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 989,482 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.86% | 1,950,505 |
| Nov 6, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 86.67% | 16,031,390 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,692 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 366,876 |