Australia markets close in 58 minutes

Michael Hill International Limited (MHJ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6300-0.0200 (-3.08%)
As of 01:30PM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.63500.64500.63000.63000.630018,423
03 May 20240.65000.65000.63500.65000.650015,736
02 May 20240.64500.65500.64500.65000.65009,520
01 May 20240.65000.66500.65000.66500.66508,128
30 Apr 20240.66500.66500.65000.65000.650013,614
29 Apr 20240.68000.68000.68000.68000.6800812
26 Apr 20240.68000.68500.67000.67000.670016,050
24 Apr 20240.65500.67500.65500.67500.675019,289
23 Apr 20240.66500.66500.65500.65500.655038,248
22 Apr 20240.65500.66500.64500.66000.660049,926
19 Apr 20240.66000.67000.61500.63500.635069,301
18 Apr 20240.65500.66000.65000.66000.660017,684
17 Apr 2024------
16 Apr 20240.65000.65500.65000.65500.655010,671
15 Apr 20240.65500.66500.65000.65500.65509,434
12 Apr 20240.67500.67500.65000.65000.650064,053
11 Apr 20240.71000.71000.67500.67500.675043,160
10 Apr 20240.69000.69000.69000.69000.69001,727
09 Apr 20240.71500.71500.69500.69500.69501,094
08 Apr 20240.71000.71500.70000.71500.715010,471
05 Apr 20240.71000.71500.71000.71500.71504,111
04 Apr 20240.70000.71500.70000.71500.715018,491
03 Apr 20240.69000.71000.69000.70500.705014,273
02 Apr 20240.67500.71500.67500.71000.710016,324
28 Mar 20240.69000.70000.67000.70000.700036,829
27 Mar 20240.68500.69000.68500.69000.6900205,448
26 Mar 20240.70500.70500.68500.69000.690032,714
25 Mar 20240.70000.70000.69000.69500.69505,637
22 Mar 20240.68500.70500.68500.70000.70003,734
21 Mar 20240.69500.70000.69500.69500.695014,662
20 Mar 20240.70250.70250.69500.69500.69504,984
19 Mar 20240.66500.70000.66250.70000.700053,949
18 Mar 20240.67000.67000.65500.66500.665023,132
15 Mar 20240.65500.66500.65000.65500.65507,267
14 Mar 20240.68000.68000.66500.67000.67006,882
13 Mar 20240.68000.68000.67500.67500.675011,753
12 Mar 20240.68000.68000.67500.67500.675010,135
11 Mar 20240.66500.68000.66000.68000.680011,146
08 Mar 20240.68000.69000.66500.68500.685035,071
07 Mar 20240.67500.69500.67000.69000.690020,483
07 Mar 20240.0175 Dividend
06 Mar 20240.67500.68500.67500.67500.65756,896
05 Mar 20240.68750.69000.68750.69000.67218,253
04 Mar 20240.71500.72000.70000.70500.68675,167
01 Mar 20240.72500.72500.72000.72000.70138,086
29 Feb 20240.71000.72500.65750.70500.686774,599
28 Feb 20240.72000.73000.72000.73000.71111,726
27 Feb 20240.71500.74500.71500.72750.70862,405,306
26 Feb 20240.76500.77000.71500.72000.701344,433
23 Feb 20240.77000.77500.77000.77500.754911,773
22 Feb 20240.78000.78000.77000.77500.754931,389
21 Feb 20240.77500.78000.77000.77000.75007,162
20 Feb 20240.78000.79000.78000.79000.769510,945
19 Feb 20240.78500.80500.76500.79500.774412,997
16 Feb 20240.80000.81000.77500.79500.774430,395
15 Feb 20240.82000.82000.80500.81000.789034,445
14 Feb 20240.82500.82500.82000.82000.79878,928
13 Feb 2024------
12 Feb 20240.83000.85500.82500.85500.832821,638
09 Feb 20240.85500.85500.82500.82500.803610,887
08 Feb 20240.86000.86000.86000.86000.83779,541
07 Feb 20240.85500.86500.85000.86500.84268,916
06 Feb 20240.87000.88000.87000.88000.857221,365
05 Feb 20240.82000.84500.82000.84500.8231203
02 Feb 20240.81000.81000.80500.80500.78417,540
01 Feb 20240.82500.83500.82500.83000.80854,482
31 Jan 20240.83000.83000.83000.83000.80855,202
30 Jan 20240.85000.85000.84000.84000.81823,491
29 Jan 20240.85000.85000.84000.84000.81823,941
25 Jan 20240.85000.88000.85000.88000.857215,799
24 Jan 20240.86000.86000.86000.86000.83778,736
23 Jan 20240.85000.85000.85000.85000.8280310
22 Jan 2024------
19 Jan 20240.87000.89000.86000.88000.857235,805
18 Jan 2024------
17 Jan 20240.91000.91000.91000.91000.88641,599
16 Jan 20240.89000.89000.86000.86000.837711,458
15 Jan 20240.90000.90000.90000.90000.87673,250
12 Jan 20240.89500.89500.89500.89500.87182,704
11 Jan 20240.91500.91500.91500.91500.89139,298
10 Jan 20240.87000.87000.87000.87000.84742,657
09 Jan 20240.89000.89000.89000.89000.8669766
08 Jan 20240.90000.90500.90000.90500.8815956
05 Jan 20240.89000.89000.89000.89000.8669190
04 Jan 2024------
03 Jan 20240.92000.92000.90500.90500.881528,917
02 Jan 2024------
29 Dec 20230.91500.91500.90000.90000.876718,124
28 Dec 20230.91500.91500.91500.91500.8913415
27 Dec 20230.94500.94500.91500.92000.896120,054
22 Dec 20230.93000.95000.91500.95000.92542,570
21 Dec 20230.87000.91500.87000.90000.876769,278
20 Dec 20230.86000.89000.84000.89000.866925,462
19 Dec 20230.86500.86500.84000.84500.823123,941
18 Dec 20230.85000.86500.84000.84500.823116,918
15 Dec 20230.82500.84000.82000.84000.818214,178
14 Dec 2023------
13 Dec 20230.83500.83500.83000.83000.80852,184
12 Dec 20230.82000.82000.82000.82000.79875,616
11 Dec 20230.81000.82000.81000.82000.79873,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...