Australia markets closed

Michael Hill International Limited (MHJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.80000.0000 (0.00%)
At close: 3:47PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.80000.81500.80000.80000.800033,088
11 May 20210.83000.83500.80000.80000.800031,828
10 May 20210.83000.84500.82500.84500.845058,842
07 May 20210.81500.83000.81000.83000.8300419,921
06 May 20210.79000.82000.79000.82000.820055,428
05 May 20210.82000.82000.78000.79000.790021,241
04 May 20210.81000.81500.80500.81500.815056,321
03 May 20210.81500.82000.81500.81500.815033,177
30 Apr 20210.79500.82000.79500.82000.820041,051
29 Apr 20210.78500.79000.78000.78500.7850139,344
28 Apr 20210.79000.80000.77500.78000.780037,548
27 Apr 20210.80000.80000.76000.76000.760030,544
26 Apr 20210.79500.80500.78000.78000.780041,501
23 Apr 20210.80000.81500.80000.80000.8000133,060
22 Apr 20210.80500.83000.79500.81000.8100166,211
21 Apr 20210.82000.83500.79000.83500.8350129,233
20 Apr 20210.80500.82000.79500.80500.8050127,797
19 Apr 20210.80500.82500.79000.82500.8250218,032
16 Apr 20210.82500.82500.78000.79000.790096,530
15 Apr 20210.81000.83000.80000.83000.8300298,227
14 Apr 20210.73000.78500.73000.78500.7850592,859
13 Apr 20210.69000.72000.68000.71000.7100286,783
12 Apr 20210.67000.69500.67000.67000.670088,325
09 Apr 20210.66500.67000.66000.67000.6700194,465
08 Apr 20210.64500.67000.64500.66500.6650140,564
07 Apr 20210.65500.67000.65000.67000.6700100,522
06 Apr 20210.64500.65000.64000.64000.640033,855
01 Apr 20210.63000.64500.63000.63500.63508,520
31 Mar 20210.63500.63500.62500.62500.62507,097
30 Mar 20210.63000.65000.62000.64500.6450193,515
29 Mar 20210.64500.65000.62500.62500.625092,862
26 Mar 20210.65000.65000.63000.63000.6300105,439
25 Mar 20210.66000.66000.64500.65000.65007,050
24 Mar 20210.66000.66000.66000.66000.6600133,557
23 Mar 20210.65500.66000.65500.66000.660039,572
22 Mar 20210.64000.65000.64000.64500.645035,204
19 Mar 20210.66000.66000.64000.65000.650062,105
18 Mar 20210.66000.66000.66000.66000.660042,463
17 Mar 20210.64500.67000.64500.66000.6600129,540
16 Mar 20210.65500.65500.63500.65000.6500115,260
15 Mar 20210.64500.66000.64500.65500.655069,268
12 Mar 20210.67000.67000.65000.65500.655048,015
11 Mar 20210.65000.67000.61500.64500.645090,239
11 Mar 20210.015 Dividend
10 Mar 20210.67000.67000.66500.66500.6500217,605
09 Mar 20210.67000.67500.65500.67000.6549220,908
08 Mar 20210.65500.67500.65500.67500.6598117,305
05 Mar 20210.67500.68000.65500.68000.6647135,748
04 Mar 20210.68000.68000.66500.68000.664723,883
03 Mar 20210.69000.69000.68000.68000.664751,236
02 Mar 20210.68000.70500.68000.69500.6793183,348
01 Mar 20210.68000.69500.67500.67500.659875,964
26 Feb 20210.70500.70500.67000.69500.679346,711
25 Feb 20210.71000.72000.69500.70000.6842140,777
24 Feb 20210.70500.73000.70000.71500.6989276,261
23 Feb 20210.72500.76000.69000.70000.684283,728
22 Feb 20210.67500.72000.67500.72000.703835,932
19 Feb 20210.66500.68000.66500.67500.659851,379
18 Feb 20210.66500.66500.66500.66500.65003
17 Feb 20210.66500.66500.66500.66500.650014,400
16 Feb 20210.67000.68000.66000.68000.664711,364
15 Feb 20210.67000.67000.66500.66500.650028,842
12 Feb 20210.69500.69500.66500.67000.654943,005
11 Feb 20210.70000.70000.67250.69500.6793282,429
10 Feb 20210.68000.70000.66500.70000.6842203,873
09 Feb 20210.67000.67500.67000.67500.6598140,986
08 Feb 20210.68000.68000.65500.67000.654929,738
05 Feb 20210.66000.66000.65000.65000.635324,508
04 Feb 20210.68000.69000.67500.69000.674473,287
03 Feb 20210.65000.66000.65000.66000.645128,133
02 Feb 20210.64500.64500.64500.64500.63052,300
01 Feb 20210.66000.66000.64000.64500.630525,867
29 Jan 20210.68500.68500.65500.65500.640270,257
28 Jan 20210.67500.70000.67500.70000.684216,269
27 Jan 20210.69000.69500.66000.68500.6695114,675
25 Jan 20210.70000.70000.69000.69000.674496,123
22 Jan 20210.68500.69500.68500.68500.6695117,193
21 Jan 20210.69500.70000.65500.65500.6402130,088
20 Jan 20210.70500.70500.68500.68500.669554,680
19 Jan 20210.72000.72500.71000.71500.698959,040
18 Jan 20210.73000.73000.71000.71000.6940279,576
15 Jan 20210.73500.74000.71500.73000.7135642,712
14 Jan 20210.68000.68000.68000.68000.664740,128
13 Jan 20210.68000.68500.67500.67500.659831,481
12 Jan 20210.68500.68500.67500.68000.664763,692
11 Jan 20210.69000.69500.69000.69000.674487,707
08 Jan 20210.70000.70000.69000.69000.674451,886
07 Jan 20210.69000.71500.68500.69500.6793363,279
06 Jan 20210.70000.70000.68000.70000.684238,235
05 Jan 20210.69000.69500.69000.69500.679370,893
04 Jan 20210.67500.73000.67500.70000.684299,376
31 Dec 20200.67000.67000.67000.67000.654923,251
30 Dec 20200.66500.67000.66500.66500.650017,527
29 Dec 20200.67000.67000.66500.67000.654956,214
24 Dec 20200.66500.68500.65000.68000.664762,515
23 Dec 20200.65000.67500.64000.66000.6451174,220
22 Dec 20200.63000.65000.63000.64500.630590,700
21 Dec 20200.61000.65000.60500.64500.630589,637
18 Dec 20200.60000.61000.58500.60000.5865183,365
17 Dec 20200.60000.60500.57500.60000.586542,434
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...