Michael Hill International Limited (MHJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 0.9500 | 1.0150 | 0.9500 | 0.9700 | 0.9700 | 34,052 |
| 24 June 2022 | 0.9450 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 188,115 |
| 23 June 2022 | 0.9250 | 0.9750 | 0.9200 | 0.9400 | 0.9400 | 372,350 |
| 22 June 2022 | 0.9700 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 50,507 |
| 21 June 2022 | 0.9500 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 77,659 |
| 20 June 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9250 | 0.9250 | 90,805 |
| 17 June 2022 | 0.9700 | 0.9700 | 0.9175 | 0.9600 | 0.9600 | 155,258 |
| 16 June 2022 | 0.9500 | 0.9750 | 0.9250 | 0.9750 | 0.9750 | 169,205 |
| 15 June 2022 | 0.9950 | 0.9950 | 0.9050 | 0.9500 | 0.9500 | 129,798 |
| 14 June 2022 | 0.9850 | 0.9850 | 0.9000 | 0.9850 | 0.9850 | 151,092 |
| 10 June 2022 | 1.0300 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 38,466 |
| 09 June 2022 | 1.0350 | 1.0350 | 1.0050 | 1.0350 | 1.0350 | 84,212 |
| 08 June 2022 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 62,227 |
| 07 June 2022 | 0.9950 | 1.0600 | 0.9850 | 1.0300 | 1.0300 | 349,587 |
| 06 June 2022 | 1.0400 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 147,010 |
| 03 June 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 86,223 |
| 02 June 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 168,765 |
| 01 June 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 103,575 |
| 31 May 2022 | 1.0600 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 125,274 |
| 30 May 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 195,264 |
| 27 May 2022 | 1.0250 | 1.0450 | 0.9800 | 1.0300 | 1.0300 | 432,361 |
| 26 May 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 31,007 |
| 25 May 2022 | 1.0300 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 42,470 |
| 24 May 2022 | 1.0550 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 46,970 |
| 23 May 2022 | 1.0650 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 66,439 |
| 20 May 2022 | 1.0950 | 1.1150 | 1.0300 | 1.1000 | 1.1000 | 182,350 |
| 19 May 2022 | 1.0500 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 106,489 |
| 18 May 2022 | 1.1100 | 1.1500 | 1.0850 | 1.1150 | 1.1150 | 303,329 |
| 17 May 2022 | 1.0400 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 126,041 |
| 16 May 2022 | 1.0350 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 158,514 |
| 13 May 2022 | 1.0200 | 1.0400 | 0.9950 | 1.0400 | 1.0400 | 94,613 |
| 12 May 2022 | 1.0400 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 273,827 |
| 11 May 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 113,838 |
| 10 May 2022 | 1.0750 | 1.1050 | 1.0150 | 1.0800 | 1.0800 | 286,306 |
| 09 May 2022 | 1.0800 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 106,582 |
| 06 May 2022 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 77,303 |
| 05 May 2022 | 1.1200 | 1.1500 | 1.1050 | 1.1200 | 1.1200 | 120,073 |
| 04 May 2022 | 1.0900 | 1.1000 | 1.0750 | 1.1000 | 1.1000 | 189,856 |
| 03 May 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 86,057 |
| 02 May 2022 | 1.1450 | 1.1450 | 1.0000 | 1.1050 | 1.1050 | 467,941 |
| 29 Apr 2022 | 1.1450 | 1.1650 | 1.1300 | 1.1450 | 1.1450 | 99,899 |
| 28 Apr 2022 | 1.1650 | 1.1650 | 1.1300 | 1.1400 | 1.1400 | 128,980 |
| 27 Apr 2022 | 1.1400 | 1.1650 | 1.1100 | 1.1350 | 1.1350 | 183,184 |
| 26 Apr 2022 | 1.1450 | 1.1800 | 1.1450 | 1.1650 | 1.1650 | 134,276 |
| 22 Apr 2022 | 1.2000 | 1.2150 | 1.1650 | 1.1800 | 1.1800 | 234,826 |
| 21 Apr 2022 | 1.2500 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 96,250 |
| 20 Apr 2022 | 1.2650 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 23,289 |
| 19 Apr 2022 | 1.2700 | 1.2700 | 1.2050 | 1.2500 | 1.2500 | 25,800 |
| 14 Apr 2022 | 1.2500 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 73,215 |
| 13 Apr 2022 | 1.2100 | 1.2650 | 1.2100 | 1.2450 | 1.2450 | 74,792 |
| 12 Apr 2022 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 648,512 |
| 11 Apr 2022 | 1.1400 | 1.1800 | 1.1050 | 1.1800 | 1.1800 | 226,167 |
| 08 Apr 2022 | 1.1550 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 64,644 |
| 07 Apr 2022 | 1.1450 | 1.1850 | 1.1400 | 1.1800 | 1.1800 | 39,487 |
| 06 Apr 2022 | 1.1350 | 1.1700 | 1.1250 | 1.1400 | 1.1400 | 58,074 |
| 05 Apr 2022 | 1.1100 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 171,703 |
| 04 Apr 2022 | 1.1750 | 1.1950 | 1.1050 | 1.1050 | 1.1050 | 276,015 |
| 01 Apr 2022 | 1.1850 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 772,561 |
| 31 Mar 2022 | 1.1950 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 138,591 |
| 30 Mar 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 107,425 |
| 29 Mar 2022 | 1.1000 | 1.1950 | 1.1000 | 1.1600 | 1.1600 | 79,604 |
| 28 Mar 2022 | 1.2000 | 1.2050 | 1.1450 | 1.1500 | 1.1500 | 128,911 |
| 25 Mar 2022 | 1.1525 | 1.1750 | 1.1100 | 1.1400 | 1.1400 | 248,949 |
| 24 Mar 2022 | 1.1800 | 1.2050 | 1.1600 | 1.1600 | 1.1600 | 128,876 |
| 23 Mar 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 44,994 |
| 22 Mar 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1750 | 1.1750 | 69,313 |
| 21 Mar 2022 | 1.1450 | 1.1800 | 1.1250 | 1.1750 | 1.1750 | 123,190 |
| 18 Mar 2022 | 1.1500 | 1.1750 | 1.1450 | 1.1600 | 1.1600 | 65,274 |
| 17 Mar 2022 | 1.1650 | 1.1800 | 1.1450 | 1.1600 | 1.1600 | 99,130 |
| 16 Mar 2022 | 1.1700 | 1.2050 | 1.1350 | 1.1350 | 1.1350 | 113,521 |
| 15 Mar 2022 | 1.1000 | 1.1750 | 1.1000 | 1.1600 | 1.1600 | 295,711 |
| 14 Mar 2022 | 1.1900 | 1.2025 | 1.1350 | 1.1500 | 1.1500 | 174,831 |
| 11 Mar 2022 | 1.2300 | 1.2300 | 1.1850 | 1.1850 | 1.1850 | 592,529 |
| 10 Mar 2022 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 71,773 |
| 10 Mar 2022 | 0.035 Dividend | |||||
| 09 Mar 2022 | 1.2200 | 1.2450 | 1.2000 | 1.2000 | 1.1650 | 201,798 |
| 08 Mar 2022 | 1.2500 | 1.2700 | 1.1850 | 1.2100 | 1.1747 | 180,521 |
| 07 Mar 2022 | 1.3650 | 1.3650 | 1.2800 | 1.2850 | 1.2475 | 161,151 |
| 04 Mar 2022 | 1.3600 | 1.3600 | 1.2900 | 1.3450 | 1.3058 | 49,431 |
| 03 Mar 2022 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3300 | 189,886 |
| 02 Mar 2022 | 1.3400 | 1.3650 | 1.3200 | 1.3600 | 1.3203 | 737,773 |
| 01 Mar 2022 | 1.3000 | 1.3700 | 1.2950 | 1.3600 | 1.3203 | 455,295 |
| 28 Feb 2022 | 1.2500 | 1.3200 | 1.2450 | 1.3200 | 1.2815 | 279,840 |
| 25 Feb 2022 | 1.3400 | 1.3400 | 1.2750 | 1.2900 | 1.2524 | 246,602 |
| 24 Feb 2022 | 1.3550 | 1.3550 | 1.2800 | 1.3000 | 1.2621 | 239,931 |
| 23 Feb 2022 | 1.3700 | 1.3700 | 1.3050 | 1.3600 | 1.3203 | 238,196 |
| 22 Feb 2022 | 1.3400 | 1.3900 | 1.3150 | 1.3900 | 1.3495 | 155,299 |
| 21 Feb 2022 | 1.3800 | 1.4000 | 1.3050 | 1.4000 | 1.3592 | 148,786 |
| 18 Feb 2022 | 1.3600 | 1.4050 | 1.3150 | 1.4000 | 1.3592 | 257,167 |
| 17 Feb 2022 | 1.3850 | 1.4000 | 1.3600 | 1.3800 | 1.3398 | 107,794 |
| 16 Feb 2022 | 1.3950 | 1.4150 | 1.3900 | 1.4100 | 1.3689 | 238,304 |
| 15 Feb 2022 | 1.3900 | 1.4250 | 1.3900 | 1.4000 | 1.3592 | 303,508 |
| 14 Feb 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4050 | 1.3640 | 381,207 |
| 11 Feb 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4300 | 1.3883 | 215,831 |
| 10 Feb 2022 | 1.4100 | 1.4300 | 1.4050 | 1.4200 | 1.3786 | 237,060 |
| 09 Feb 2022 | 1.4200 | 1.4300 | 1.4050 | 1.4100 | 1.3689 | 81,050 |
| 08 Feb 2022 | 1.3900 | 1.4300 | 1.3800 | 1.4050 | 1.3640 | 513,816 |
| 07 Feb 2022 | 1.4050 | 1.4600 | 1.4000 | 1.4200 | 1.3786 | 617,685 |
| 04 Feb 2022 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.3689 | 316,045 |
| 03 Feb 2022 | 1.3550 | 1.4300 | 1.3500 | 1.4200 | 1.3786 | 328,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
