Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.84 -7.06 (-0.13%) Dow
39,066.41 -61.39 (-0.16%) Nasdaq
17,834.82 +29.66 (+0.17%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.77 +21.63 (+1.71%)
Hot Chili Limited (HCH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.9550 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 338,869 |
| 26 Jun 2024 | 0.9750 | 0.9750 | 0.9250 | 0.9300 | 0.9300 | 299,964 |
| 25 Jun 2024 | 0.9900 | 0.9900 | 0.9350 | 0.9600 | 0.9600 | 249,759 |
| 24 Jun 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 156,840 |
| 21 Jun 2024 | 0.9500 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 201,248 |
| 20 Jun 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 112,864 |
| 19 Jun 2024 | 0.9300 | 0.9350 | 0.9000 | 0.9250 | 0.9250 | 261,982 |
| 18 Jun 2024 | 0.9400 | 0.9600 | 0.9050 | 0.9200 | 0.9200 | 135,657 |
| 17 Jun 2024 | 0.9100 | 0.9675 | 0.8900 | 0.9250 | 0.9250 | 613,363 |
| 14 Jun 2024 | 0.9500 | 0.9550 | 0.8875 | 0.9050 | 0.9050 | 763,175 |
| 13 Jun 2024 | 0.9500 | 0.9850 | 0.9450 | 0.9450 | 0.9450 | 142,143 |
| 12 Jun 2024 | 0.9750 | 0.9800 | 0.9250 | 0.9400 | 0.9400 | 648,703 |
| 11 Jun 2024 | 0.9850 | 1.0000 | 0.9650 | 0.9650 | 0.9650 | 350,869 |
| 07 Jun 2024 | 1.0200 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 266,090 |
| 06 Jun 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 439,519 |
| 05 Jun 2024 | 1.0200 | 1.0200 | 0.9450 | 0.9600 | 0.9600 | 1,027,032 |
| 04 Jun 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 310,034 |
| 03 Jun 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0450 | 1.0450 | 235,020 |
| 31 May 2024 | 1.0500 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 270,359 |
| 30 May 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0550 | 1.0550 | 272,612 |
| 29 May 2024 | 1.0650 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 231,437 |
| 28 May 2024 | 1.0550 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 283,023 |
| 27 May 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0550 | 1.0550 | 761,312 |
| 24 May 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 182,143 |
| 23 May 2024 | 1.1350 | 1.1350 | 1.0900 | 1.0900 | 1.0900 | 213,323 |
| 22 May 2024 | 1.1850 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 277,281 |
| 21 May 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1750 | 1.1750 | 652,680 |
| 20 May 2024 | 1.1250 | 1.1650 | 1.1100 | 1.1350 | 1.1350 | 385,819 |
| 17 May 2024 | 1.1150 | 1.1950 | 1.1100 | 1.1100 | 1.1100 | 402,167 |
| 16 May 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 277,833 |
| 15 May 2024 | 1.0950 | 1.1350 | 1.0800 | 1.0800 | 1.0800 | 437,324 |
| 14 May 2024 | 1.0500 | 1.1050 | 1.0500 | 1.0750 | 1.0750 | 262,980 |
| 13 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 383,758 |
| 10 May 2024 | 1.0600 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 838,339 |
| 09 May 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 230,989 |
| 08 May 2024 | 1.0700 | 1.1250 | 1.0650 | 1.1250 | 1.1250 | 561,910 |
| 07 May 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 684,677 |
| 06 May 2024 | 1.0300 | 1.0750 | 1.0200 | 1.0350 | 1.0350 | 871,087 |
| 03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 30 Apr 2024 | 1.3000 | 1.3100 | 1.2250 | 1.2500 | 1.2500 | 165,953 |
| 29 Apr 2024 | 1.2400 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 378,376 |
| 26 Apr 2024 | 1.2100 | 1.2250 | 1.1900 | 1.2250 | 1.2250 | 121,476 |
| 24 Apr 2024 | 1.1950 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 63,521 |
| 23 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1750 | 1.1750 | 100,610 |
| 22 Apr 2024 | 1.2000 | 1.2450 | 1.1850 | 1.2050 | 1.2050 | 88,070 |
| 19 Apr 2024 | 1.2500 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 91,738 |
| 18 Apr 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 96,705 |
| 17 Apr 2024 | 1.2250 | 1.2250 | 1.1500 | 1.1850 | 1.1850 | 76,144 |
| 16 Apr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 147,118 |
| 15 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2350 | 1.2350 | 84,847 |
| 12 Apr 2024 | 1.2350 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 104,920 |
| 11 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 55,369 |
| 10 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 155,572 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.1850 | 1.1900 | 1.1900 | 63,728 |
| 08 Apr 2024 | 1.2700 | 1.2700 | 1.1750 | 1.2000 | 1.2000 | 189,580 |
| 05 Apr 2024 | 1.2950 | 1.2950 | 1.2500 | 1.2800 | 1.2800 | 125,307 |
| 04 Apr 2024 | 1.2150 | 1.3000 | 1.2150 | 1.2900 | 1.2900 | 266,022 |
| 03 Apr 2024 | 1.1950 | 1.2100 | 1.1650 | 1.1750 | 1.1750 | 175,570 |
| 02 Apr 2024 | 1.1150 | 1.2000 | 1.1150 | 1.1900 | 1.1900 | 492,077 |
| 28 Mar 2024 | 1.0850 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,497 |
| 27 Mar 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0700 | 1.0700 | 93,546 |
| 26 Mar 2024 | 1.1250 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 188,249 |
| 25 Mar 2024 | 1.1050 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 126,567 |
| 22 Mar 2024 | 1.1350 | 1.1350 | 1.0900 | 1.1050 | 1.1050 | 47,663 |
| 21 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 238,538 |
| 20 Mar 2024 | 1.1250 | 1.1250 | 1.0850 | 1.1050 | 1.1050 | 61,268 |
| 19 Mar 2024 | 1.1050 | 1.1450 | 1.0850 | 1.1250 | 1.1250 | 514,996 |
| 18 Mar 2024 | 1.0600 | 1.1000 | 1.0300 | 1.0850 | 1.0850 | 308,436 |
| 15 Mar 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 106,241 |
| 14 Mar 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0200 | 1.0200 | 567,099 |
| 13 Mar 2024 | 0.9400 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 168,358 |
| 12 Mar 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 598,139 |
| 11 Mar 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 226,197 |
| 08 Mar 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 50,361 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 236,765 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 25,462 |
| 05 Mar 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 19,915 |
| 04 Mar 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 38,839 |
| 01 Mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 151,116 |
| 29 Feb 2024 | 1.0150 | 1.0500 | 1.0050 | 1.0300 | 1.0300 | 71,316 |
| 28 Feb 2024 | 1.0600 | 1.0600 | 1.0150 | 1.0150 | 1.0150 | 165,840 |
| 27 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 37,295 |
| 26 Feb 2024 | 1.1150 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 97,022 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 60,655 |
| 22 Feb 2024 | 1.1100 | 1.1250 | 1.0900 | 1.1100 | 1.1100 | 59,278 |
| 21 Feb 2024 | 1.1350 | 1.1350 | 1.0750 | 1.0850 | 1.0850 | 114,672 |
| 20 Feb 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 72,256 |
| 19 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 136,397 |
| 16 Feb 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0950 | 1.0950 | 199,040 |
| 15 Feb 2024 | 1.0550 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 121,131 |
| 14 Feb 2024 | 1.0450 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 68,845 |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 238,663 |
| 12 Feb 2024 | 1.0800 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 110,266 |
| 09 Feb 2024 | 1.1300 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 288,417 |
| 08 Feb 2024 | 1.0500 | 1.1350 | 1.0500 | 1.1100 | 1.1100 | 326,609 |
| 07 Feb 2024 | 1.0150 | 1.1250 | 1.0150 | 1.0450 | 1.0450 | 450,268 |
| 06 Feb 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0150 | 1.0150 | 226,907 |
| 05 Feb 2024 | 1.0150 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 409,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.