ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
81.945
-0.02%
Bitcoin
68,380.86
-1.28%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. HitIQ Limited (HIQ)

  7. HitIQ Limited (HIQ) Historical

HIQ HitIQ Limited

0.02
0.00 (0.00%)
May 25 2024 - Closed
Delayed by 20 minutes

HIQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.02 0.001 5.26% 0.019 0.02 0.019 70,041
May 23 2024 0.019 0.001 5.56% 0.018 0.019 0.018 40,866
May 22 2024 0.018 -0.002 -10.00% 0.02 0.022 0.018 354,200
May 21 2024 0.02 0.004 25.00% 0.019 0.02 0.019 1,025,980
May 20 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
May 17 2024 0.016 -0.002 -11.11% 0.017 0.02 0.015 1,170,179
May 16 2024 0.018 0.00 0.00% 0.018 0.018 0.018 268,804
May 15 2024 0.018 -0.002 -10.00% 0.02 0.02 0.018 301,373
May 14 2024 0.02 0.00 0.00% 0.02 0.02 0.02 6,995
May 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 50,131
May 10 2024 0.02 0.00 0.00% 0.021 0.021 0.019 1,180,519
May 09 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 36,300
May 08 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
May 07 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
May 06 2024 0.021 -0.001 -4.55% 0.025 0.025 0.021 229,200
May 03 2024 0.022 -0.003 -12.00% 0.022 0.022 0.022 896,529
May 02 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
May 01 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 438,446
Apr 30 2024 0.026 0.00 0.00% 0.026 0.026 0.026 104,079
Apr 29 2024 0.026 0.00 0.00% 0.026 0.026 0.026 220,192
Apr 26 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 73,333
Apr 24 2024 0.027 0.00 0.00% 0.027 0.027 0.027 38
Apr 23 2024 0.027 0.00 0.00% 0.027 0.027 0.027 2,744
Apr 22 2024 0.027 0.002 8.00% 0.027 0.027 0.027 25,041
Apr 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 95,333
Apr 18 2024 0.025 -0.002 -7.41% 0.026 0.026 0.025 111,357
Apr 17 2024 0.027 0.00 0.00% 0.027 0.027 0.027 17,964
Apr 16 2024 0.027 0.001 3.85% 0.028 0.028 0.027 21,196
Apr 15 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 157,932
Apr 12 2024 0.027 0.00 0.00% 0.027 0.027 0.027 82,950
Apr 11 2024 0.027 -0.001 -3.57% 0.029 0.029 0.027 219,003
Apr 10 2024 0.028 0.00 0.00% 0.028 0.029 0.028 88,649
Apr 09 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 08 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 05 2024 0.028 0.00 0.00% 0.028 0.028 0.028 129,072
Apr 04 2024 0.028 0.00 0.00% 0.028 0.028 0.027 272,580
Apr 03 2024 0.028 0.00 0.00% 0.028 0.028 0.028 61,834
Apr 02 2024 0.028 0.001 3.70% 0.028 0.028 0.028 130,451
Mar 28 2024 0.027 0.002 8.00% 0.026 0.028 0.025 448,728
Mar 27 2024 0.025 0.001 4.17% 0.025 0.025 0.025 38,238
Mar 26 2024 0.024 0.00 0.00% 0.025 0.025 0.024 243,021
Mar 25 2024 0.024 0.00 0.00% 0.026 0.026 0.024 148,865
Mar 22 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 21 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 20 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 19 2024 0.024 -0.001 -4.00% 0.025 0.025 0.024 106,621
Mar 18 2024 0.025 -0.002 -7.41% 0.028 0.028 0.025 259,961
Mar 15 2024 0.027 0.001 3.85% 0.027 0.027 0.027 13,243
Mar 14 2024 0.026 0.00 0.00% 0.027 0.027 0.026 305,305
Mar 13 2024 0.026 0.002 8.33% 0.026 0.026 0.026 5,769
Mar 12 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 11 2024 0.024 -0.002 -7.69% 0.027 0.028 0.024 25,783
Mar 08 2024 0.026 0.003 13.04% 0.026 0.026 0.026 22,229
Mar 07 2024 0.023 0.00 0.00% 0.023 0.023 0.023 86,956
Mar 06 2024 0.023 0.00 0.00% 0.023 0.023 0.023 1,909
Mar 05 2024 0.023 -0.002 -8.00% 0.023 0.023 0.023 413,465
Mar 04 2024 0.025 0.00 0.00% 0.025 0.025 0.025 94,224
Mar 01 2024 0.025 -0.001 -3.85% 0.025 0.025 0.025 99
Feb 29 2024 0.026 -0.001 -3.70% 0.026 0.026 0.026 147,485
Feb 28 2024 0.027 0.001 3.85% 0.026 0.027 0.026 296,350
Feb 27 2024 0.026 0.005 23.81% 0.025 0.026 0.025 94,000
Feb 26 2024 0.021 -0.005 -19.23% 0.026 0.026 0.021 386,517
Feb 23 2024 0.026 0.001 4.00% 0.026 0.026 0.026 50,769

Your Recent History

ASX
HIQ
HitIQ
BIT
P17XR3
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved