Michael Hill International Limited (MHJ.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7400

+0.0200

(+2.78%)

At close: 11:39AM NZST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7300	0.7400	0.7300	0.7400	0.7400	699
23 Apr 2024	0.7100	0.7200	0.7100	0.7200	0.7200	9,940
22 Apr 2024	0.6800	0.7100	0.6700	0.7000	0.7000	134,871
19 Apr 2024	0.7100	0.7100	0.6700	0.6700	0.6700	31,531
18 Apr 2024	0.7100	0.7200	0.7100	0.7200	0.7200	5,596
17 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	18,520
16 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
15 Apr 2024	0.7200	0.7200	0.7100	0.7200	0.7200	31,746
12 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
11 Apr 2024	0.7600	0.7600	0.7300	0.7300	0.7300	25,622
10 Apr 2024	0.7600	0.7600	0.7500	0.7500	0.7500	546
09 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
08 Apr 2024	0.7500	0.7700	0.7500	0.7700	0.7700	37,893
05 Apr 2024	0.7700	0.7800	0.7500	0.7500	0.7500	30,218
04 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	12,838
03 Apr 2024	0.7800	0.7800	0.7500	0.7500	0.7500	28,432
02 Apr 2024	0.7400	0.7600	0.7300	0.7600	0.7600	34,730
28 Mar 2024	0.7500	0.7500	0.7300	0.7300	0.7300	9,258
27 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	25,860
26 Mar 2024	0.7500	0.7600	0.7500	0.7500	0.7500	8,973
25 Mar 2024	0.7700	0.7700	0.7500	0.7600	0.7600	23,643
22 Mar 2024	0.7500	0.7700	0.7400	0.7400	0.7400	2,657
21 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	7,992
20 Mar 2024	0.7200	0.7700	0.7200	0.7700	0.7700	1,857
19 Mar 2024	0.7300	0.7400	0.7200	0.7200	0.7200	85,389
18 Mar 2024	0.7100	0.7200	0.7100	0.7200	0.7200	54,115
15 Mar 2024	0.7100	0.7100	0.7100	0.7100	0.7100	24,633
14 Mar 2024	0.7100	0.7300	0.7100	0.7100	0.7100	85,602
13 Mar 2024	0.7100	0.7300	0.7100	0.7300	0.7300	23,852
12 Mar 2024	0.7200	0.7300	0.7100	0.7300	0.7300	150,247
11 Mar 2024	0.7200	0.7200	0.6900	0.7100	0.7100	108,623
08 Mar 2024	0.7200	0.7200	0.7100	0.7100	0.7100	34,541
07 Mar 2024	0.7200	0.7200	0.7000	0.7000	0.7000	52,377
07 Mar 2024	0.0175 Dividend
06 Mar 2024	0.7300	0.7400	0.7100	0.7200	0.7025	110,188
05 Mar 2024	0.7500	0.7500	0.7200	0.7500	0.7318	307,464
04 Mar 2024	0.7400	0.7600	0.7400	0.7600	0.7415	101,715
01 Mar 2024	0.7300	0.7400	0.7300	0.7400	0.7220	323,779
29 Feb 2024	0.7600	0.7600	0.7300	0.7300	0.7123	161,609
28 Feb 2024	0.7600	0.7800	0.7600	0.7600	0.7415	12,653
27 Feb 2024	0.8000	0.8000	0.7600	0.7800	0.7610	182,145
26 Feb 2024	0.8300	0.8300	0.7900	0.7900	0.7708	62,514
23 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8098	25,876
22 Feb 2024	0.8100	0.8300	0.8100	0.8100	0.7903	2,201
21 Feb 2024	0.8200	0.8300	0.8100	0.8100	0.7903	121,659
20 Feb 2024	0.8200	0.8300	0.8200	0.8200	0.8001	10,595
19 Feb 2024	0.8100	0.8400	0.8100	0.8300	0.8098	95,868
16 Feb 2024	0.8300	0.8400	0.8000	0.8200	0.8001	118,683
15 Feb 2024	0.8800	0.8800	0.8500	0.8500	0.8293	76,430
14 Feb 2024	0.8700	0.8900	0.8600	0.8800	0.8586	26,462
13 Feb 2024	0.8800	0.8800	0.8700	0.8700	0.8489	25,718
12 Feb 2024	0.9000	0.9000	0.8900	0.9000	0.8781	25,950
09 Feb 2024	0.9100	0.9100	0.8900	0.8900	0.8684	4,172
08 Feb 2024	0.9100	0.9200	0.9000	0.9200	0.8976	28,626
07 Feb 2024	0.9200	0.9200	0.9000	0.9100	0.8879	4,582
05 Feb 2024	0.8700	0.9200	0.8700	0.9200	0.8976	58,761
02 Feb 2024	0.8900	0.9000	0.8700	0.8700	0.8489	31,010
01 Feb 2024	0.8900	0.9000	0.8800	0.8900	0.8684	21,249
31 Jan 2024	0.9000	0.9000	0.8900	0.8900	0.8684	22,930
30 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8781	25,848
29 Jan 2024	0.9100	0.9100	0.9000	0.9100	0.8879	22,924
26 Jan 2024	0.9200	0.9200	0.9000	0.9100	0.8879	5,690
25 Jan 2024	0.9200	0.9300	0.9200	0.9200	0.8976	31,515
24 Jan 2024	0.9400	0.9400	0.9200	0.9200	0.8976	12,492
23 Jan 2024	0.9100	0.9600	0.9100	0.9600	0.9367	273,507
22 Jan 2024	0.9400	0.9400	0.9200	0.9200	0.8976	54,441
19 Jan 2024	0.9300	0.9500	0.9000	0.9500	0.9269	81,736
18 Jan 2024	0.9300	0.9600	0.9300	0.9600	0.9367	45,888
17 Jan 2024	0.9400	0.9400	0.9300	0.9300	0.9074	20,795
16 Jan 2024	0.9500	0.9500	0.9300	0.9300	0.9074	1,853
15 Jan 2024	0.9600	0.9600	0.9500	0.9500	0.9269	20,103
12 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9367	10,491
11 Jan 2024	0.9400	0.9600	0.9400	0.9600	0.9367	115,372
10 Jan 2024	0.9500	0.9600	0.9500	0.9500	0.9269	2,268
09 Jan 2024	0.9600	0.9600	0.9500	0.9500	0.9269	3,191
08 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9367	3,045
05 Jan 2024	0.9700	0.9700	0.9600	0.9600	0.9367	10,578
04 Jan 2024	0.9900	0.9900	0.9600	0.9600	0.9367	3,407
03 Jan 2024	0.9900	0.9900	0.9800	0.9800	0.9562	55,216
29 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9659	9,951
28 Dec 2023	0.9800	0.9800	0.9800	0.9800	0.9562	2,275
27 Dec 2023	0.9500	1.0000	0.9500	1.0000	0.9757	41,771
22 Dec 2023	0.9100	0.9400	0.9100	0.9400	0.9172	39,193
21 Dec 2023	0.9100	0.9600	0.9100	0.9400	0.9172	200,332
20 Dec 2023	0.9300	0.9300	0.9100	0.9100	0.8879	137,980
19 Dec 2023	0.9100	0.9100	0.9000	0.9000	0.8781	94,619
18 Dec 2023	0.9200	0.9300	0.9200	0.9300	0.9074	9,321
15 Dec 2023	0.8900	0.9100	0.8900	0.9100	0.8879	58,350
14 Dec 2023	0.8900	0.9000	0.8900	0.9000	0.8781	27,791
13 Dec 2023	0.8800	0.8800	0.8800	0.8800	0.8586	264
12 Dec 2023	0.8800	0.8800	0.8800	0.8800	0.8586	537
11 Dec 2023	0.8800	0.8800	0.8700	0.8800	0.8586	11,711
08 Dec 2023	0.8500	0.8600	0.8500	0.8600	0.8391	77,142
07 Dec 2023	0.8500	0.8600	0.8400	0.8600	0.8391	41,939
06 Dec 2023	0.8600	0.8600	0.8500	0.8600	0.8391	6,646
05 Dec 2023	0.8800	0.8800	0.8600	0.8700	0.8489	38,077
04 Dec 2023	0.8700	0.8800	0.8700	0.8800	0.8586	11,551
01 Dec 2023	0.8600	0.8800	0.8600	0.8600	0.8391	42,645
30 Nov 2023	0.8700	0.8800	0.8700	0.8800	0.8586	262,859
29 Nov 2023	0.8800	0.8800	0.8700	0.8700	0.8489	70,863
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6519+0.0018(+0.28%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.84+0.03(+0.04%)

GOLD2,342.70+4.30(+0.18%)

Bitcoin AUD99,094.44-635.44(-0.64%)

Michael Hill International Limited (MHJ.NZ)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6519
+0.0018(+0.28%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.84
+0.03(+0.04%)

GOLD
2,342.70
+4.30(+0.18%)

Bitcoin AUD
99,094.44
-635.44(-0.64%)