Australia markets open in 54 minutes

Michael Hill International Limited (MHJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0600-0.0150 (-1.40%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20221.06001.07001.05001.06001.060065,763
12 Aug 20221.06001.08001.05501.07501.0750160,518
11 Aug 20221.07501.09001.05001.09001.090043,319
10 Aug 20221.08001.08501.04001.07501.075041,626
09 Aug 20221.06501.08001.03001.08001.080078,573
08 Aug 20221.07001.08501.06001.08001.080069,332
05 Aug 20221.04001.11001.04001.11001.110095,626
04 Aug 20221.05001.05001.02001.03001.030071,443
03 Aug 20221.05001.05001.02501.05001.050055,282
02 Aug 20221.06501.08001.04001.08001.080054,062
01 Aug 20221.05001.09501.03001.09501.09506,431
29 July 20221.02001.06001.00501.06001.060070,605
28 July 20220.99501.05000.99501.05001.050083,357
27 July 20220.99501.01000.96501.01001.010016,649
26 July 20221.01001.02000.96001.02001.020089,189
25 July 20221.02501.03500.99501.01001.0100190,190
22 July 20221.02001.06001.01001.06001.060048,072
21 July 20221.04001.07001.01501.03001.030083,536
20 July 20221.07001.07001.03501.06001.060010,919
19 July 20221.09501.09501.04501.07001.070036,106
18 July 20221.14001.14001.05001.10001.100026,889
15 July 20221.11001.17501.08501.12001.1200154,850
14 July 20221.08001.09001.02501.08001.0800172,745
13 July 20221.07501.11001.07001.10001.100078,167
12 July 20221.15001.17001.08501.09001.090074,762
11 July 20221.09001.15001.09001.15001.1500105,660
08 July 20221.08501.11501.05001.10001.100042,993
07 July 20221.08001.11501.04001.04001.040033,786
06 July 20221.11001.11001.00501.08001.080074,601
05 July 20221.05501.15001.05501.08001.0800297,215
04 July 20221.03501.06001.03001.05501.055083,106
01 July 20221.02501.03000.99001.03001.0300116,814
30 June 20221.03001.05000.99001.03001.0300107,628
29 June 20220.97501.03500.97501.03001.030080,837
28 June 20220.94001.03000.94001.00001.0000136,551
27 June 20220.95001.01500.95000.97000.970034,052
24 June 20220.94501.00000.92000.93000.9300188,115
23 June 20220.92500.97500.92000.94000.9400372,350
22 June 20220.97000.99000.92000.92000.920050,507
21 June 20220.95000.98000.93000.96000.960077,659
20 June 20220.96000.98000.92000.92500.925090,805
17 June 20220.97000.97000.91750.96000.9600155,258
16 June 20220.95000.97500.92500.97500.9750169,205
15 June 20220.99500.99500.90500.95000.9500129,798
14 June 20220.98500.98500.90000.98500.9850151,092
10 June 20221.03001.03000.96001.00001.000038,466
09 June 20221.03501.03501.00501.03501.035084,212
08 June 20221.03001.05001.00001.04001.040062,227
07 June 20220.99501.06000.98501.03001.0300349,587
06 June 20221.04001.04000.93001.00001.0000147,010
03 June 20221.00001.05000.98001.05001.050086,223
02 June 20221.02001.02000.98001.01001.0100168,765
01 June 20221.02001.03001.00001.03001.0300103,575
31 May 20221.06001.06000.98001.02001.0200125,274
30 May 20221.03001.06001.01001.04001.0400195,264
27 May 20221.02501.04500.98001.03001.0300432,361
26 May 20221.05001.05001.01001.02001.020031,007
25 May 20221.03001.05501.01001.04001.040042,470
24 May 20221.05501.06001.02001.06001.060046,970
23 May 20221.06501.08501.06001.07001.070066,439
20 May 20221.09501.11501.03001.10001.1000182,350
19 May 20221.05001.10001.04001.10001.1000106,489
18 May 20221.11001.15001.08501.11501.1150303,329
17 May 20221.04001.11001.04001.11001.1100126,041
16 May 20221.03501.04001.01001.04001.0400158,514
13 May 20221.02001.04000.99501.04001.040094,613
12 May 20221.04001.04000.97501.02001.0200273,827
11 May 20221.08001.08001.03001.04001.0400113,838
10 May 20221.07501.10501.01501.08001.0800286,306
09 May 20221.08001.09501.07001.08001.0800106,582
06 May 20221.10001.12001.08001.11001.110077,303
05 May 20221.12001.15001.10501.12001.1200120,073
04 May 20221.09001.10001.07501.10001.1000189,856
03 May 20221.07001.11001.07001.10001.100086,057
02 May 20221.14501.14501.00001.10501.1050467,941
29 Apr 20221.14501.16501.13001.14501.145099,899
28 Apr 20221.16501.16501.13001.14001.1400128,980
27 Apr 20221.14001.16501.11001.13501.1350183,184
26 Apr 20221.14501.18001.14501.16501.1650134,276
22 Apr 20221.20001.21501.16501.18001.1800234,826
21 Apr 20221.25001.25001.13001.20001.200096,250
20 Apr 20221.26501.26501.20001.25001.250023,289
19 Apr 20221.27001.27001.20501.25001.250025,800
14 Apr 20221.25001.27001.21001.27001.270073,215
13 Apr 20221.21001.26501.21001.24501.245074,792
12 Apr 20221.19001.22001.18001.21001.2100648,512
11 Apr 20221.14001.18001.10501.18001.1800226,167
08 Apr 20221.15501.17001.15001.16001.160064,644
07 Apr 20221.14501.18501.14001.18001.180039,487
06 Apr 20221.13501.17001.12501.14001.140058,074
05 Apr 20221.11001.17001.11001.12001.1200171,703
04 Apr 20221.17501.19501.10501.10501.1050276,015
01 Apr 20221.18501.20001.17001.19001.1900772,561
31 Mar 20221.19501.20001.18001.20001.2000138,591
30 Mar 20221.18001.20001.18001.20001.2000107,425
29 Mar 20221.10001.19501.10001.16001.160079,604
28 Mar 20221.20001.20501.14501.15001.1500128,911
25 Mar 20221.15251.17501.11001.14001.1400248,949
24 Mar 20221.18001.20501.16001.16001.1600128,876
23 Mar 20221.17001.18001.17001.18001.180044,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...