HitIQ Limited Historical Data - HIQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

HitIQ Limited (HIQ)

0.025

0.00

( 0.00% )

Updated: 09:56:07

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-16.6666666667	0.03	0.03	0.025	23521	0.02892288	DE
4	-0.014	-35.8974358974	0.039	0.039	0.025	399540	0.03052398	DE
12	-0.019	-43.1818181818	0.044	0.046	0.023	253400	0.03375532	DE
26	0.002	8.69565217391	0.023	0.05	0.021	335246	0.03717587	DE
52	-0.001	-3.84615384615	0.026	0.05	0.012	322457	0.02869412	DE
156	-0.068	-73.1182795699	0.093	0.093	0.012	251862	0.03015362	DE
260	-0.275	-91.6666666667	0.3	0.3	0.012	257168	0.0689385	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745820900	0.025	0	0.00	0.025	0.025	0.025	0
1745475300	0.025	0	0.00	0.025	0.025	0.025	0
1745388900	0.025	-0.005	-16.67	0.03	0.03	0.025	10134
1745302500	0.03	0	0.00	0.03	0.03	0.03	36908
1744870500	0.03	0	0.00	0.03	0.03	0.03	2684
1744784100	0.03	0	0.00	0.03	0.03	0.03	0
1744697700	0.03	-0.005	-14.29	0.031	0.031	0.03	127115
1744611300	0.035	0.005	16.67	0.035	0.035	0.035	4285
1744352100	0.03	0	0.00	0.03	0.03	0.03	0
1744265700	0.03	0	0.00	0.03	0.03	0.03	11000
1744179300	0.03	-0.001	-3.23	0.031	0.031	0.03	484016
1744092900	0.031	0.004	14.81	0.029	0.031	0.025	1368828
1744006500	0.027	-0.003	-10.00	0.027	0.03	0.027	1118581
1743743700	0.03	0	0.00	0.03	0.03	0.03	0
1743657300	0.03	-0.005	-14.29	0.035	0.035	0.03	1348631
1743570900	0.035	-0.002	-5.41	0.037	0.037	0.035	17575
1743484500	0.037	0	0.00	0.037	0.037	0.037	4
1743398100	0.037	-0.001	-2.63	0.039	0.039	0.037	664261
1743138900	0.038	0	0.00	0.038	0.038	0.037	495610
1743052500	0.038	0.001	2.70	0.037	0.038	0.036	84186
1742966100	0.037	0.004	12.12	0.033	0.037	0.033	944544
1742879700	0.033	0.005	17.86	0.028	0.034	0.028	44222
1742793300	0.028	0.004	16.67	0.026	0.031	0.026	150536
1742534100	0.024	0.001	4.35	0.024	0.024	0.024	6500
1742447700	0.023	-0.002	-8.00	0.024	0.024	0.023	736680
1742361300	0.025	0	0.00	0.025	0.026	0.025	49153
1742274900	0.025	-0.002	-7.41	0.027	0.027	0.024	526623
1742188500	0.027	-0.007	-20.59	0.03	0.03	0.026	588855
1741929300	0.034	-0.003	-8.11	0.035	0.035	0.034	122612
1741842900	0.037	0	0.00	0.037	0.037	0.037	27027
1741756500	0.037	0	0.00	0.037	0.037	0.037	0
1741670100	0.037	0	0.00	0.035	0.037	0.035	29332
1741583700	0.037	0	0.00	0.037	0.037	0.037	4
1741324500	0.037	0	0.00	0.037	0.037	0.037	353594
1741238100	0.037	0	0.00	0.037	0.037	0.037	0
1741151700	0.037	-0.001	-2.63	0.037	0.037	0.037	597
1741065300	0.038	0	0.00	0.038	0.038	0.038	15779
1740978900	0.038	0	0.00	0.038	0.038	0.037	10134
1740719700	0.038	0.002	5.56	0.036	0.042	0.036	557982
1740633300	0.036	-0.004	-10.00	0.038	0.038	0.036	221765
1740546900	0.04	-0.001	-2.44	0.041	0.041	0.04	673129
1740460500	0.041	-0.001	-2.38	0.0429999	0.044	0.041	377064
1740374100	0.042	0	0.00	0.0429999	0.0429999	0.042	97057
1740114900	0.042	-0.001	-2.33	0.042	0.042	0.042	221617
1740028500	0.0429999	-0.001	-2.27	0.045	0.045	0.0429999	131136
1739942100	0.044	0	0.00	0.044	0.044	0.044	40000
1739855700	0.044	0.0010001	2.33	0.0429999	0.044	0.0429999	224005
1739769300	0.0429999	0	0.00	0.044	0.044	0.0429999	24455
1739510100	0.0429999	-0.001	-2.27	0.045	0.045	0.0429999	7250
1739423700	0.044	-0.002	-4.35	0.044	0.044	0.044	27317
1739337300	0.046	0.004	9.52	0.044	0.046	0.044	187006
1739250900	0.042	-0.002	-4.55	0.042	0.0429999	0.042	50113
1739164500	0.044	-0.001	-2.22	0.0445	0.0445	0.044	48580
1738905300	0.045	-0.001	-2.17	0.046	0.046	0.045	411531
1738818900	0.046	0	0.00	0.046	0.046	0.046	42423
1738732500	0.046	0	0.00	0.046	0.046	0.046	82867
1738646100	0.046	0.002	4.55	0.046	0.046	0.045	100157
1738559700	0.044	0	0.00	0.044	0.044	0.044	17934
1738300500	0.044	-0.003	-6.38	0.047	0.047	0.0429999	611334
1738214100	0.047	-0.001	-2.08	0.047	0.047	0.047	258503
1738127700	0.048	0.002	4.35	0.047	0.048	0.046	229265

Haverty Furniture Compan...

Fundo Invest Imobiliario...

DIFJ26N26 - 04/2026

Amundi PEA Euro Court Te...

Bitfinex LEO Token

Lyxor Esg Usd High Yield...

Ish Global Agg Bond Etf ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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