Hot Chili Limited (ASX:HCH)
Australia
· Delayed Price · Currency is AUD 1.615
-0.015 (-0.92%)
Apr 29, 2026, 4:10 PM AEST
Hot Chili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.43 | 1.48 | 1.48 | 1.03% | 537,222 |
| Mar 9, 2026 | 1.56 | 1.57 | 1.37 | 1.46 | 1.46 | -8.75% | 1,658,896 |
| Mar 6, 2026 | 1.59 | 1.61 | 1.54 | 1.60 | 1.60 | -3.61% | 496,493 |
| Mar 5, 2026 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 5.73% | 399,665 |
| Mar 4, 2026 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -4.56% | 335,586 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.62 | 1.65 | 1.65 | -1.50% | 492,977 |
| Mar 2, 2026 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | - | 352,011 |
| Feb 27, 2026 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.89% | 306,113 |
| Feb 26, 2026 | 1.66 | 1.77 | 1.60 | 1.69 | 1.69 | 3.69% | 918,825 |
| Feb 25, 2026 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 7.97% | 755,270 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 980,134 |
| Feb 23, 2026 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 2.05% | 1,214,485 |
| Feb 20, 2026 | 1.57 | 1.57 | 1.44 | 1.47 | 1.47 | -7.28% | 1,393,205 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -1.86% | 1,151,693 |
| Feb 18, 2026 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 422,013 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | -1.81% | 317,117 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -1.48% | 281,708 |
| Feb 13, 2026 | 1.65 | 1.69 | 1.47 | 1.69 | 1.69 | -0.88% | 1,127,691 |
| Feb 12, 2026 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 694,179 |
| Feb 11, 2026 | 1.79 | 1.85 | 1.73 | 1.80 | 1.80 | -0.83% | 505,543 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | - | 585,859 |
| Feb 9, 2026 | 1.69 | 1.82 | 1.68 | 1.82 | 1.82 | 11.35% | 905,068 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.56 | 1.63 | 1.63 | -7.65% | 1,632,165 |
| Feb 5, 2026 | 1.91 | 1.93 | 1.71 | 1.77 | 1.77 | -1.94% | 1,028,874 |
| Feb 4, 2026 | 1.75 | 1.90 | 1.66 | 1.80 | 1.80 | -7.22% | 1,768,181 |
| Jan 30, 2026 | 2.01 | 2.12 | 1.80 | 1.94 | 1.94 | -3.48% | 1,694,446 |
| Jan 29, 2026 | 2.03 | 2.03 | 1.90 | 2.01 | 2.01 | 2.55% | 1,352,939 |
| Jan 28, 2026 | 1.89 | 1.99 | 1.87 | 1.96 | 1.96 | 3.70% | 707,169 |
| Jan 27, 2026 | 1.80 | 1.90 | 1.76 | 1.89 | 1.89 | 9.57% | 1,116,476 |
| Jan 23, 2026 | 1.77 | 1.79 | 1.68 | 1.73 | 1.73 | -1.15% | 429,439 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -3.06% | 401,038 |
| Jan 21, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.88% | 998,448 |
| Jan 20, 2026 | 1.67 | 1.71 | 1.57 | 1.70 | 1.70 | 3.98% | 759,643 |
| Jan 19, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -3.25% | 592,825 |
| Jan 16, 2026 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -2.59% | 374,890 |
| Jan 15, 2026 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -1.70% | 841,592 |
| Jan 14, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 3.82% | 611,111 |
| Jan 13, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 4.94% | 759,447 |
| Jan 12, 2026 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -1.52% | 452,113 |
| Jan 9, 2026 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | 0.30% | 322,794 |
| Jan 8, 2026 | 1.69 | 1.72 | 1.62 | 1.64 | 1.64 | -0.91% | 369,393 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.60 | 1.66 | 1.66 | -1.49% | 744,866 |
| Jan 6, 2026 | 1.55 | 1.73 | 1.54 | 1.68 | 1.68 | 12.37% | 1,646,648 |
| Jan 5, 2026 | 1.50 | 1.53 | 1.43 | 1.50 | 1.50 | 3.82% | 562,441 |
| Jan 2, 2026 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 3.60% | 648,320 |
| Dec 31, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.09% | 211,145 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 342,018 |
| Dec 29, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 4.20% | 387,208 |
| Dec 24, 2025 | 1.27 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 400,848 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 245,249 |
| Dec 22, 2025 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 1.95% | 354,277 |
| Dec 19, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 1.18% | 697,655 |
| Dec 18, 2025 | 1.22 | 1.28 | 1.18 | 1.27 | 1.27 | 4.10% | 384,698 |
| Dec 17, 2025 | 1.20 | 1.28 | 1.18 | 1.22 | 1.22 | 2.52% | 153,039 |
| Dec 16, 2025 | 1.24 | 1.28 | 1.18 | 1.19 | 1.19 | -3.64% | 358,612 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.98% | 808,053 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 2.86% | 1,105,203 |
| Dec 11, 2025 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 5.60% | 1,076,498 |
| Dec 10, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 7.91% | 645,259 |
| Dec 9, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.59% | 244,683 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -3.88% | 411,137 |
| Dec 5, 2025 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | -4.13% | 944,157 |
| Dec 4, 2025 | 1.08 | 1.25 | 1.08 | 1.21 | 1.21 | 14.15% | 1,871,898 |
| Dec 3, 2025 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 7.07% | 667,845 |
| Dec 2, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 489,650 |
| Dec 1, 2025 | 1.01 | 1.06 | 0.98 | 0.98 | 0.98 | -2.49% | 470,275 |