Australia markets closed

Michael Hill International Limited (MHJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.32000.0000 (0.00%)
At close: 3:31PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.32500.32500.31500.32000.320087,025
13 Aug 20200.32000.32500.31500.32000.3200301,337
12 Aug 20200.31500.32500.31500.32000.3200208,444
11 Aug 20200.32500.33000.32500.33000.3300122,387
10 Aug 20200.31500.33500.31500.33500.3350474,154
07 Aug 20200.31000.32000.31000.31500.3150141,898
06 Aug 20200.31000.31500.31000.31500.315097,020
05 Aug 20200.31500.31500.30500.31500.3150137,066
04 Aug 20200.31000.31500.31000.31500.315050,762
03 Aug 20200.31000.31500.30000.31000.310076,863
31 Jul 20200.31500.33500.31500.33500.335040,254
30 Jul 20200.31500.31500.31000.31500.315071,382
29 Jul 20200.32000.32000.32000.32000.320048,954
28 Jul 20200.32000.33000.32000.32500.3250172,246
27 Jul 20200.32000.33000.32000.33000.3300175,454
24 Jul 20200.31500.32000.31500.32000.3200176,394
23 Jul 20200.31500.32000.31500.31500.3150450,023
22 Jul 20200.31500.31500.31000.31500.315099,008
21 Jul 20200.32500.32500.31700.32000.320078,571
20 Jul 20200.32000.32500.32000.32500.3250236,897
17 Jul 20200.32000.32000.31000.31500.3150562,452
16 Jul 20200.32500.33500.32000.32500.3250621,351
15 Jul 20200.30500.31500.29500.30500.3050242,881
14 Jul 20200.31000.31500.29000.31500.3150204,319
13 Jul 20200.32000.32000.30500.31000.310093,267
10 Jul 20200.32000.32000.31000.32000.320081,610
09 Jul 20200.31500.32000.30000.31500.3150140,031
08 Jul 20200.32500.33000.31000.31000.3100423,974
07 Jul 20200.34000.34000.32200.32500.3250233,849
06 Jul 20200.34000.34000.33000.34000.340061,035
03 Jul 20200.33500.34000.33000.34000.340050,023
02 Jul 20200.33000.34000.33000.34000.340095,463
01 Jul 20200.33500.33500.32500.33000.3300197,084
30 Jun 20200.33000.33000.31500.31500.3150173,992
29 Jun 20200.33000.33000.31000.31500.3150380,638
26 Jun 20200.33500.34500.33000.34000.3400190,250
25 Jun 20200.34500.34500.33500.33500.3350206,015
24 Jun 20200.35000.37000.34500.37000.3700141,283
23 Jun 20200.35000.36500.34500.35500.3550272,487
22 Jun 20200.35000.37000.34000.37000.3700248,007
19 Jun 20200.35500.36500.35500.36000.3600102,600
18 Jun 20200.37000.37000.35000.35500.355095,909
17 Jun 20200.36000.36000.35700.36000.360074,574
16 Jun 20200.36000.36500.35000.36500.3650339,997
15 Jun 20200.36000.36500.34000.36000.3600145,958
12 Jun 20200.34000.37000.34000.36500.3650330,811
11 Jun 20200.41500.41500.37500.38500.3850671,520
10 Jun 20200.41500.43500.40000.42500.4250742,606
09 Jun 20200.38500.45500.38000.45500.4550896,119
05 Jun 20200.35000.38500.34500.38500.3850505,372
04 Jun 20200.35000.35500.34500.35000.3500229,355
03 Jun 20200.35500.35500.34500.34500.345082,378
02 Jun 20200.36000.36000.34000.35500.3550609,476
01 Jun 20200.33500.36500.33500.36500.3650306,646
29 May 20200.32000.33500.32000.33000.3300297,440
28 May 20200.34000.34500.31500.32000.3200960,534
27 May 20200.33000.35000.33000.34500.3450435,752
26 May 20200.33000.33500.32500.32500.3250151,945
25 May 20200.33500.33500.32500.33000.330068,170
22 May 20200.33000.33500.32500.33500.335040,568
21 May 20200.34000.34000.32500.34000.3400122,818
20 May 20200.34000.34000.33000.34000.3400120,359
19 May 20200.33000.34000.31000.34000.3400212,887
18 May 20200.32500.33000.32000.32500.3250177,953
15 May 20200.36000.37000.32500.33000.3300837,384
14 May 20200.34500.36000.32500.36000.3600296,162
13 May 20200.37000.37000.33000.34500.3450854,457
12 May 20200.33000.43500.32000.40000.4000689,789
11 May 20200.34500.34500.32500.33000.3300364,974
08 May 20200.33000.34500.32000.33500.335026,481
07 May 20200.33000.33000.32500.32500.325039,680
06 May 20200.33000.33000.32500.32500.3250129,183
05 May 20200.33500.33500.32500.33000.3300151,872
04 May 20200.33500.33500.33000.33000.330013,447
01 May 20200.35000.36000.34500.34500.345037,604
30 Apr 20200.33000.36000.33000.35000.3500189,376
29 Apr 20200.36500.36500.31000.33000.3300126,276
28 Apr 20200.33500.33500.31200.31500.3150153,061
27 Apr 20200.29000.33500.29000.32000.3200108,636
24 Apr 20200.32000.32000.29000.29000.2900338,323
23 Apr 20200.32500.32500.31000.31000.310021,800
22 Apr 20200.32000.34500.31000.33000.330057,489
21 Apr 20200.34000.35500.32000.33000.3300187,181
20 Apr 20200.38000.38500.34000.34000.3400121,938
17 Apr 20200.36500.36500.34000.36500.3650289,985
16 Apr 20200.38000.38000.33500.36000.3600136,940
15 Apr 20200.33500.39000.33500.36000.3600163,004
14 Apr 20200.28000.33500.28000.33000.3300362,175
09 Apr 20200.25000.25500.24200.25500.2550345,403
08 Apr 20200.23000.24000.23000.23000.2300225,060
07 Apr 20200.25000.25500.23000.23000.2300205,593
06 Apr 20200.24500.25000.23000.23500.2350268,226
03 Apr 20200.24500.25000.24000.24000.2400188,096
02 Apr 20200.23500.25000.23500.24000.2400136,068
01 Apr 20200.25000.25000.23700.24500.245056,289
31 Mar 20200.24500.26500.24000.24500.2450115,265
30 Mar 20200.25000.25500.23000.24500.2450115,545
27 Mar 20200.24500.25000.23000.24000.240043,584
26 Mar 20200.24000.24500.23000.24000.240096,314
25 Mar 20200.22500.24000.22500.23500.235055,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...