Australia markets open in 9 hours 29 minutes

Michael Hill International Limited (MHJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9700+0.0400 (+4.30%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 20221.18001.18001.16001.17501.175069,313
21 Mar 20221.14501.18001.12501.17501.1750123,190
18 Mar 20221.15001.17501.14501.16001.160065,274
17 Mar 20221.16501.18001.14501.16001.160099,130
16 Mar 20221.17001.20501.13501.13501.1350113,521
15 Mar 20221.10001.17501.10001.16001.1600295,711
14 Mar 20221.19001.20251.13501.15001.1500174,831
11 Mar 20221.23001.23001.18501.18501.1850592,529
10 Mar 20221.18001.24001.18001.23001.230071,773
10 Mar 20220.035 Dividend
09 Mar 20221.22001.24501.20001.20001.1650201,798
08 Mar 20221.25001.27001.18501.21001.1747180,521
07 Mar 20221.36501.36501.28001.28501.2475161,151
04 Mar 20221.36001.36001.29001.34501.305849,431
03 Mar 20221.34001.40001.34001.37001.3300189,886
02 Mar 20221.34001.36501.32001.36001.3203737,773
01 Mar 20221.30001.37001.29501.36001.3203455,295
28 Feb 20221.25001.32001.24501.32001.2815279,840
25 Feb 20221.34001.34001.27501.29001.2524246,602
24 Feb 20221.35501.35501.28001.30001.2621239,931
23 Feb 20221.37001.37001.30501.36001.3203238,196
22 Feb 20221.34001.39001.31501.39001.3495155,299
21 Feb 20221.38001.40001.30501.40001.3592148,786
18 Feb 20221.36001.40501.31501.40001.3592257,167
17 Feb 20221.38501.40001.36001.38001.3398107,794
16 Feb 20221.39501.41501.39001.41001.3689238,304
15 Feb 20221.39001.42501.39001.40001.3592303,508
14 Feb 20221.42001.42001.40001.40501.3640381,207
11 Feb 20221.42001.43001.40001.43001.3883215,831
10 Feb 20221.41001.43001.40501.42001.3786237,060
09 Feb 20221.42001.43001.40501.41001.368981,050
08 Feb 20221.39001.43001.38001.40501.3640513,816
07 Feb 20221.40501.46001.40001.42001.3786617,685
04 Feb 20221.38001.43001.37001.41001.3689316,045
03 Feb 20221.35501.43001.35001.42001.3786328,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...