Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

HITIQ Limited (HIQ.AX)

0.0300
+0.0010
+(3.45%)
At close: 3:56:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03000.03000.02800.03000.0300308,500
May 1, 20250.02600.02900.02600.02900.0290245,966
Apr 30, 20250.02500.02500.02500.02500.0250-
Apr 29, 20250.02500.02500.02500.02500.0250-
Apr 28, 20250.02500.02500.02500.02500.0250-
Apr 24, 20250.02500.02500.02500.02500.0250-
Apr 23, 20250.03000.03000.02500.02500.025010,134
Apr 22, 20250.03000.03000.03000.03000.030036,908
Apr 17, 20250.03000.03000.03000.03000.03002,684
Apr 16, 20250.03000.03000.03000.03000.0300-
Apr 15, 20250.03100.03100.03000.03000.0300127,115
Apr 14, 20250.03500.03500.03500.03500.03504,285
Apr 11, 20250.03000.03000.03000.03000.0300-
Apr 10, 20250.03000.03000.03000.03000.030011,000
Apr 9, 20250.03100.03100.03000.03000.0300484,016
Apr 8, 20250.02900.03100.02500.03100.03101,368,828
Apr 7, 20250.02700.03000.02700.02700.02701,118,581
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.03500.03500.03000.03000.03001,348,631
Apr 2, 20250.03700.03700.03500.03500.035017,575
Apr 1, 20250.03700.03700.03700.03700.03704
Mar 31, 20250.03900.03900.03700.03700.0370664,261
Mar 28, 20250.03800.03800.03700.03800.0380495,610
Mar 27, 20250.03700.03800.03600.03800.038084,186
Mar 26, 20250.03300.03700.03300.03700.0370944,544
Mar 25, 20250.02800.03400.02800.03300.033044,222
Mar 24, 20250.02600.03100.02600.02800.0280150,536
Mar 21, 20250.02400.02400.02400.02400.02406,500
Mar 20, 20250.02400.02400.02300.02300.0230736,680
Mar 19, 20250.02500.02600.02500.02500.025049,153
Mar 18, 20250.02700.02700.02400.02500.0250526,623
Mar 17, 20250.03000.03000.02600.02800.0280588,855
Mar 14, 20250.03500.03500.03400.03400.0340122,612
Mar 13, 20250.03700.03700.03700.03700.037027,027
Mar 12, 20250.03700.03700.03700.03700.0370-
Mar 11, 20250.03500.03700.03500.03700.037029,332
Mar 10, 20250.03700.03700.03700.03700.03704
Mar 7, 20250.03700.03700.03700.03700.0370353,594
Mar 6, 20250.03700.03700.03700.03700.0370-
Mar 5, 20250.03700.03700.03700.03700.0370597
Mar 4, 20250.03800.03800.03800.03800.038015,779
Mar 3, 20250.03800.03800.03700.03800.038010,134
Feb 28, 20250.03600.04200.03600.03800.0380557,982
Feb 27, 20250.03800.03800.03600.03600.0360221,765
Feb 26, 20250.04100.04100.04000.04000.0400673,129
Feb 25, 20250.04300.04400.04100.04100.0410377,064
Feb 24, 20250.04300.04300.04200.04200.042097,057
Feb 21, 20250.04200.04200.04200.04200.0420221,617
Feb 20, 20250.04500.04500.04300.04300.0430131,136
Feb 19, 20250.04400.04400.04400.04400.044040,000
Feb 18, 20250.04300.04400.04300.04400.0440224,005
Feb 17, 20250.04400.04400.04300.04300.043024,455
Feb 14, 20250.04500.04500.04300.04300.04307,250
Feb 13, 20250.04400.04400.04400.04400.044027,317
Feb 12, 20250.04400.04600.04400.04600.0460187,006
Feb 11, 20250.04200.04300.04200.04200.042050,113
Feb 10, 20250.04450.04450.04400.04400.044048,580
Feb 7, 20250.04600.04600.04500.04500.0450411,531
Feb 6, 20250.04600.04600.04600.04600.046042,423
Feb 5, 20250.04600.04600.04600.04600.046082,867
Feb 4, 20250.04600.04600.04500.04600.0460100,157
Feb 3, 20250.04400.04400.04400.04400.044017,934
Jan 31, 20250.04700.04700.04300.04400.0440611,334
Jan 30, 20250.04700.04700.04700.04700.0470258,503
Jan 29, 20250.04700.04800.04600.04800.0480229,265
Jan 28, 20250.04800.04800.04200.04600.0460917,748
Jan 24, 20250.04500.04800.04500.04700.0470526,799
Jan 23, 20250.04400.04500.04200.04200.0420174,429
Jan 22, 20250.04400.04400.04400.04400.0440183,965
Jan 21, 20250.04300.04400.04300.04400.0440101,730
Jan 20, 20250.04500.04500.04500.04500.045019,862
Jan 17, 20250.04300.04500.04300.04500.0450110,879
Jan 16, 20250.04400.04400.04400.04400.0440-
Jan 15, 20250.04200.04400.04200.04400.0440202,546
Jan 14, 20250.04400.04400.04400.04400.0440171,095
Jan 13, 20250.04600.04600.04400.04400.0440352,355
Jan 10, 20250.04600.04800.04600.04800.0480400,114
Jan 9, 20250.04600.04600.04500.04500.0450134,142
Jan 8, 20250.04800.04800.04500.04500.0450608,392
Jan 7, 20250.04900.04900.04900.04900.0490160,055
Jan 6, 20250.04800.04900.04700.04900.0490157,884
Jan 3, 20250.04800.04800.04600.04600.0460189,442
Jan 2, 20250.04800.04800.04800.04800.0480324,911
Dec 31, 20240.04800.04800.04600.04800.0480148,420
Dec 30, 20240.04800.04800.04800.04800.048040,125
Dec 27, 20240.04600.04800.04600.04800.0480100,276
Dec 24, 20240.04000.04600.04000.04600.0460349,081
Dec 23, 20240.04200.05000.04000.04500.04502,192,430
Dec 20, 20240.04000.04000.04000.04000.040018,673
Dec 19, 20240.04000.04000.04000.04000.040022,956
Dec 18, 20240.04400.04400.04200.04200.0420313,992
Dec 17, 20240.04400.04500.04400.04400.0440356,425
Dec 16, 20240.04200.04500.04000.04400.0440777,526
Dec 13, 20240.04000.04200.03900.04200.0420411,971
Dec 12, 20240.04050.04100.03800.03800.0380667,221
Dec 11, 20240.04000.04000.04000.04000.040075
Dec 10, 20240.03900.04000.03700.04000.0400244,905
Dec 9, 20240.04000.04200.04000.04200.0420125,004
Dec 6, 20240.04000.04000.04000.04000.04001,221
Dec 5, 20240.04200.04200.04000.04000.040069,350
Dec 4, 20240.03900.04200.03900.04200.0420163,794
Dec 3, 20240.03900.04000.03900.04000.0400225,816
Dec 2, 20240.04100.04200.03900.04200.042039,243
Nov 29, 20240.04200.04200.04100.04100.041038,372
Nov 28, 20240.04500.04500.04400.04400.0440583,250
Nov 27, 20240.04100.04500.04000.04500.04501,317,040
Nov 26, 20240.03900.04100.03900.04100.0410301,954
Nov 25, 20240.03800.03800.03800.03800.038010,000
Nov 22, 20240.03700.03700.03700.03700.037025,208
Nov 21, 20240.03800.03800.03700.03700.0370110,016
Nov 20, 20240.03900.04000.03500.03500.0350356,619
Nov 19, 20240.04100.04200.03900.03900.0390591,937
Nov 18, 20240.04000.04100.04000.04000.0400673,210
Nov 15, 20240.04000.04300.03700.04000.04001,483,965
Nov 14, 20240.04000.04000.04000.04000.0400161,048
Nov 13, 20240.03100.03500.03000.03300.0330620,183
Nov 12, 20240.03100.03100.03100.03100.031085,596
Nov 11, 20240.03000.03000.03000.03000.030018,238
Nov 8, 20240.02800.03000.02600.03000.03002,172,894
Nov 7, 20240.03000.03000.02800.02800.0280472,933
Nov 6, 20240.02500.02500.02500.02500.0250-
Nov 5, 20240.02500.02500.02500.02500.0250-
Nov 4, 20240.03000.03000.02500.02500.0250604,739
Nov 1, 20240.02600.03000.02600.03000.03002,138,840
Oct 31, 20240.02400.02600.02400.02600.026082,713
Oct 30, 20240.02200.02400.02200.02400.0240265,744
Oct 29, 20240.02200.02200.02200.02200.02209,888
Oct 28, 20240.02300.02300.02100.02100.02101,066,287
Oct 25, 20240.02500.02500.02400.02400.024073,621
Oct 24, 20240.02400.02400.02400.02400.0240-
Oct 23, 20240.02400.02400.02400.02400.02403,000
Oct 22, 20240.02500.02500.02300.02300.023060,814
Oct 21, 20240.02500.02500.02500.02500.025040,006
Oct 18, 20240.02500.02500.02500.02500.0250107,270
Oct 17, 20240.02300.02600.02300.02600.0260301,047
Oct 16, 20240.02000.02200.02000.02200.022015,946
Oct 15, 20240.02300.02300.02000.02000.020039,074
Oct 14, 20240.02100.02300.02100.02300.0230114,590
Oct 11, 20240.02200.02700.02200.02300.02304,057,383
Oct 10, 20240.02200.02200.02200.02200.0220-
Oct 9, 20240.02200.02200.02200.02200.0220-
Oct 8, 20240.02200.02200.02200.02200.0220200,000
Oct 7, 20240.02200.02200.02000.02000.0200150,336
Oct 4, 20240.02400.02400.02200.02200.0220313,216
Oct 3, 20240.01600.02000.01550.02000.0200839,747
Oct 2, 20240.01500.01500.01400.01400.0140381,658
Oct 1, 20240.01400.01400.01400.01400.0140192,500
Sep 30, 20240.01200.01200.01200.01200.01203,943
Sep 27, 20240.01200.01200.01200.01200.01204,929
Sep 26, 20240.01200.01300.01200.01200.0120303,727
Sep 25, 20240.01400.01400.01300.01300.0130720,543
Sep 24, 20240.01500.01500.01500.01500.0150-
Sep 23, 20240.01500.01500.01500.01500.015010
Sep 20, 20240.01400.01500.01400.01500.0150139,932
Sep 19, 20240.01500.01500.01400.01400.0140305,500
Sep 18, 20240.01500.01500.01500.01500.0150123,336
Sep 17, 20240.01600.01600.01600.01600.016034,375
Sep 16, 20240.01600.01600.01600.01600.016031,260
Sep 13, 20240.01600.01600.01600.01600.016010,000
Sep 12, 20240.01500.01500.01500.01500.01502,786
Sep 11, 20240.01500.01500.01400.01400.0140120,875
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01500.01500.01500.01500.01502,657
Sep 6, 20240.01500.01500.01500.01500.015047,619
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 4, 20240.01600.01600.01500.01500.015074,392
Sep 3, 20240.01700.01700.01700.01700.01709
Sep 2, 20240.01600.01700.01600.01700.0170200,977
Aug 30, 20240.01600.01600.01600.01600.0160-
Aug 29, 20240.01600.01600.01600.01600.016040,094
Aug 28, 20240.01400.01400.01400.01400.0140219,571
Aug 27, 20240.01700.01700.01600.01700.0170195,000
Aug 26, 20240.01600.01700.01600.01700.017070,777
Aug 23, 20240.01700.01700.01500.01600.01601,334,737
Aug 22, 20240.01700.01700.01700.01700.01705,000
Aug 21, 20240.01800.01800.01700.01700.0170157,555
Aug 20, 20240.01900.01900.01900.01900.0190123,529
Aug 19, 20240.01800.01900.01800.01900.0190461,641
Aug 16, 20240.01800.01800.01700.01700.017029,057
Aug 15, 20240.01700.01800.01700.01800.0180149,013
Aug 14, 20240.01800.01800.01700.01700.017063,649
Aug 13, 20240.01700.01700.01700.01700.0170-
Aug 12, 20240.01600.01700.01600.01700.017075,961
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01600.01600.01500.01500.0150531,474
Aug 6, 20240.01600.01700.01600.01700.0170607,232
Aug 5, 20240.01600.01700.01600.01700.0170190,568
Aug 2, 20240.01700.01700.01700.01700.017020,000
Aug 1, 20240.01600.01600.01600.01600.016081,509
Jul 31, 20240.01750.01750.01600.01600.0160372,068
Jul 30, 20240.01600.01800.01600.01800.018080,000
Jul 29, 20240.01800.01800.01600.01600.016044,047
Jul 26, 20240.01600.01600.01500.01600.0160422,693
Jul 25, 20240.01800.01800.01800.01800.0180750,107
Jul 24, 20240.01700.01800.01700.01800.0180462,827
Jul 23, 20240.02000.02000.01700.01700.0170413,258
Jul 22, 20240.01800.02400.01800.01800.01801,772,920
Jul 19, 20240.01800.01800.01700.01700.017049,253
Jul 18, 20240.01700.01800.01600.01800.01801,071,756
Jul 17, 20240.01700.01700.01700.01700.017044,400
Jul 16, 20240.01700.01700.01700.01700.017095,000
Jul 15, 20240.01800.01800.01700.01700.017057,000
Jul 12, 20240.01700.01700.01700.01700.017028,846
Jul 11, 20240.01600.01600.01600.01600.016025,000
Jul 10, 20240.01800.01800.01600.01600.016083,959
Jul 9, 20240.01800.01800.01700.01700.01703,096
Jul 8, 20240.01800.01800.01800.01800.0180-
Jul 5, 20240.01800.01800.01800.01800.018086,664
Jul 4, 20240.02000.02000.01800.01800.0180491,044
Jul 3, 20240.02000.02000.02000.02000.0200236,736
Jul 2, 20240.02100.02100.02000.02000.0200393,993
Jul 1, 20240.02100.02100.02100.02100.021030,479
Jun 28, 20240.02100.02100.02000.02100.0210156,563
Jun 27, 20240.02100.02100.02000.02000.02001,615,097
Jun 26, 20240.02300.02300.02100.02100.0210142,363
Jun 25, 20240.02200.02200.02200.02200.02206,520
Jun 24, 20240.02200.02200.02200.02200.022023,500
Jun 21, 20240.02200.02300.02200.02300.023077,828
Jun 20, 20240.02300.02300.02200.02200.022021,901
Jun 19, 20240.01800.02200.01800.02200.0220442,227
Jun 18, 20240.01800.01800.01800.01800.0180149,633
Jun 17, 20240.01900.01900.01800.01800.0180500,588
Jun 14, 20240.01900.01900.01900.01900.0190-
Jun 13, 20240.01900.01900.01900.01900.019067,439
Jun 12, 20240.02300.02300.01800.01800.0180435,887
Jun 11, 20240.02300.02300.02300.02300.0230-
Jun 7, 20240.02400.02400.02300.02300.0230150,711
Jun 6, 20240.02300.02400.02300.02400.0240143,763
Jun 5, 20240.02300.02300.02300.02300.0230132,353
Jun 4, 20240.02300.02300.02300.02300.0230186,364
Jun 3, 20240.02300.02300.02300.02300.0230-
May 31, 20240.01800.02300.01800.02300.0230502,251
May 30, 20240.01700.01900.01700.01900.0190553,255
May 29, 20240.02000.02000.01700.01700.0170330,162
May 28, 20240.02000.02000.01900.02000.0200821,946
May 27, 20240.02000.02300.02000.02000.0200890,443
May 24, 20240.01900.02000.01900.02000.020070,041
May 23, 20240.01800.01900.01800.01900.019040,866
May 22, 20240.02000.02200.01800.01800.0180354,200
May 21, 20240.01900.02000.01900.02000.02001,025,980
May 20, 20240.01600.01600.01600.01600.0160-
May 17, 20240.01700.02000.01500.01600.01601,170,179
May 16, 20240.01800.01800.01800.01800.0180268,804
May 15, 20240.02000.02000.01800.01800.0180301,373
May 14, 20240.02000.02000.02000.02000.02006,995
May 13, 20240.02000.02000.02000.02000.020050,131
May 10, 20240.02100.02100.01900.02000.02001,180,519
May 9, 20240.02000.02000.02000.02000.020036,300
May 8, 20240.01900.01900.01900.01900.0190-
May 7, 20240.01900.01900.01900.01900.0190-
May 6, 20240.02500.02500.01900.01900.0190229,200
May 3, 20240.02200.02200.02200.02200.0220896,529
May 2, 20240.02500.02500.02500.02500.0250-