HitIQ Limited Historical Data - HIQ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
HitIQ Limited (HIQ)
HitIQ Limited (HIQ) Historical

HitIQ Limited (HIQ)

0.027

0.00

(0.00%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.57142857143	0.028	0.028	0.025	54178	0.025474	DE
4	0.002	8	0.025	0.029	0.024	127268	0.02667911	DE
12	0.01	58.8235294118	0.017	0.03	0.017	158307	0.02383526	DE
26	0.005	22.7272727273	0.022	0.03	0.017	210531	0.02070597	DE
52	-0.003	-10	0.03	0.03	0.017	215022	0.02184358	DE
156	-0.273	-91	0.3	0.3	0.017	234156	0.08974525	DE
260	-0.273	-91	0.3	0.3	0.017	234156	0.08974525	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.027	0	0.00	0.027	0.027	0.027	2744
1713766500	0.027	0.002	8.00	0.027	0.027	0.027	25041
1713507300	0.025	0	0.00	0.025	0.025	0.025	95333
1713420900	0.025	-0.002	-7.41	0.026	0.026	0.025	111357
1713334500	0.027	0	0.00	0.027	0.027	0.027	17964
1713248100	0.027	0.001	3.85	0.028	0.028	0.027	21196
1713161700	0.026	-0.001	-3.70	0.027	0.027	0.026	157932
1712902500	0.027	0	0.00	0.027	0.027	0.027	82950
1712816100	0.027	-0.001	-3.57	0.029	0.029	0.027	219003
1712729700	0.028	0	0.00	0.028	0.029	0.028	88649
1712639700	0.028	0	0.00	0.028	0.028	0.028	0
1712553300	0.028	0	0.00	0.028	0.028	0.028	0
1712294100	0.028	0	0.00	0.028	0.028	0.028	129072
1712207700	0.028	0	0.00	0.028	0.028	0.027	272580
1712121300	0.028	0	0.00	0.028	0.028	0.028	61834
1712034900	0.028	0.001	3.70	0.028	0.028	0.028	130451
1711602900	0.027	0.002	8.00	0.026	0.028	0.025	448728
1711516500	0.025	0.001	4.17	0.025	0.025	0.025	38238
1711430100	0.024	0	0.00	0.025	0.025	0.024	243021
1711343700	0.024	0	0.00	0.026	0.026	0.024	148865
1711084500	0.024	0	0.00	0.024	0.024	0.024	0
1710998100	0.024	0	0.00	0.024	0.024	0.024	0
1710911700	0.024	0	0.00	0.024	0.024	0.024	0
1710825300	0.024	-0.001	-4.00	0.025	0.025	0.024	106621
1710738900	0.025	-0.002	-7.41	0.028	0.028	0.025	259961
1710479700	0.027	0.001	3.85	0.027	0.027	0.027	13243
1710393300	0.026	0	0.00	0.027	0.027	0.026	305305
1710306900	0.026	0.002	8.33	0.026	0.026	0.026	5769
1710220500	0.024	0	0.00	0.024	0.024	0.024	0
1710134100	0.024	-0.002	-7.69	0.027	0.028	0.024	25783
1709874900	0.026	0.003	13.04	0.026	0.026	0.026	22229
1709788500	0.023	0	0.00	0.023	0.023	0.023	86956
1709702100	0.023	0	0.00	0.023	0.023	0.023	1909
1709615700	0.023	-0.002	-8.00	0.023	0.023	0.023	413465
1709529300	0.025	0	0.00	0.025	0.025	0.025	94224
1709270100	0.025	-0.001	-3.85	0.025	0.025	0.025	99
1709183700	0.026	-0.001	-3.70	0.026	0.026	0.026	147485
1709097300	0.027	0.001	3.85	0.026	0.027	0.026	296350
1709010900	0.026	0.005	23.81	0.025	0.026	0.025	94000
1708924500	0.021	-0.005	-19.23	0.026	0.026	0.021	386517
1708665300	0.026	0.001	4.00	0.026	0.026	0.026	50769
1708578900	0.025	0	0.00	0.025	0.025	0.025	0
1708492500	0.025	0	0.00	0.027	0.027	0.025	120683
1708406100	0.025	0.004	19.05	0.023	0.025	0.023	27743
1708319700	0.021	0	0.00	0.021	0.021	0.021	0
1708060500	0.021	-0.001	-4.55	0.025	0.0254999	0.021	237315
1707974100	0.022	0	0.00	0.023	0.023	0.022	232603
1707887700	0.022	-0.003	-12.00	0.022	0.022	0.022	15000
1707801300	0.025	0.003	13.64	0.023	0.025	0.023	191909
1707714900	0.022	-0.002	-8.33	0.022	0.022	0.022	30000
1707455700	0.024	0.003	14.29	0.021	0.024	0.021	45913
1707369300	0.021	0	0.00	0.021	0.021	0.021	0
1707282900	0.021	-0.003	-12.50	0.024	0.024	0.021	160738
1707196500	0.024	0	0.00	0.024	0.024	0.024	60242
1707110100	0.024	0.001	4.35	0.024	0.024	0.023	148910
1706850900	0.023	0.003	15.00	0.023	0.024	0.023	323019
1706764500	0.02	0.003	17.65	0.022	0.03	0.019	1521553
1706678100	0.017	0	0.00	0.017	0.017	0.017	0
1706591700	0.017	0	0.00	0.017	0.017	0.017	18332
1706505300	0.017	0	0.00	0.017	0.017	0.017	11798
1706159700	0.017	0	0.00	0.017	0.017	0.017	0
1706073300	0.017	0	0.00	0.017	0.017	0.017	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions