Michael Hill International Limited (MHJ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6800

+0.0300

(+4.62%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.6550	0.6800	0.6550	0.6800	0.6800	115,957
23 Apr 2024	0.6650	0.6700	0.6500	0.6500	0.6500	111,188
22 Apr 2024	0.6300	0.6650	0.6300	0.6550	0.6550	173,330
19 Apr 2024	0.6750	0.6750	0.6150	0.6150	0.6150	197,599
18 Apr 2024	0.6600	0.6750	0.6500	0.6750	0.6750	112,672
17 Apr 2024	0.6650	0.6650	0.6550	0.6550	0.6550	13,225
16 Apr 2024	0.6450	0.6650	0.6450	0.6600	0.6600	22,174
15 Apr 2024	0.6650	0.6700	0.6500	0.6500	0.6500	86,114
12 Apr 2024	0.6750	0.6750	0.6500	0.6700	0.6700	134,217
11 Apr 2024	0.7100	0.7100	0.6750	0.6750	0.6750	141,517
10 Apr 2024	0.6900	0.7100	0.6900	0.7100	0.7100	221
09 Apr 2024	0.7050	0.7050	0.6900	0.6900	0.6900	24,826
08 Apr 2024	0.7200	0.7200	0.7000	0.7000	0.7000	29,466
05 Apr 2024	0.7000	0.7150	0.6950	0.7150	0.7150	22,242
04 Apr 2024	0.7050	0.7200	0.7000	0.7200	0.7200	63,056
03 Apr 2024	0.7000	0.7100	0.6900	0.7100	0.7100	19,656
02 Apr 2024	0.7000	0.7150	0.6700	0.7100	0.7100	47,471
28 Mar 2024	0.6900	0.7000	0.6700	0.7000	0.7000	122,017
27 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	13,283
26 Mar 2024	0.7000	0.7000	0.6800	0.7000	0.7000	53,343
25 Mar 2024	0.7200	0.7200	0.6950	0.7000	0.7000	20,020
22 Mar 2024	0.7150	0.7200	0.6850	0.7100	0.7100	46,865
21 Mar 2024	0.6900	0.7025	0.6900	0.6950	0.6950	47,198
20 Mar 2024	0.7100	0.7500	0.7000	0.7150	0.7150	149,944
19 Mar 2024	0.6600	0.7150	0.6600	0.7050	0.7050	284,812
18 Mar 2024	0.6700	0.6700	0.6550	0.6650	0.6650	17,039
15 Mar 2024	0.6600	0.6700	0.6600	0.6700	0.6700	29,307
14 Mar 2024	0.6800	0.6800	0.6650	0.6700	0.6700	103,332
13 Mar 2024	0.6800	0.6800	0.6750	0.6750	0.6750	59,200
12 Mar 2024	0.6800	0.6800	0.6700	0.6750	0.6750	31,700
11 Mar 2024	0.6800	0.7000	0.6500	0.7000	0.7000	140,912
08 Mar 2024	0.6800	0.6900	0.6650	0.6850	0.6850	49,509
07 Mar 2024	0.6650	0.6950	0.6600	0.6950	0.6950	91,971
07 Mar 2024	0.0175 Dividend
06 Mar 2024	0.6900	0.6900	0.6700	0.6800	0.6625	87,528
05 Mar 2024	0.7000	0.7000	0.6750	0.6950	0.6771	86,476
04 Mar 2024	0.7250	0.7250	0.6800	0.7000	0.6820	74,995
01 Mar 2024	0.7150	0.7300	0.7150	0.7250	0.7063	26,454
29 Feb 2024	0.7200	0.7200	0.6700	0.7100	0.6917	244,844
28 Feb 2024	0.7400	0.7400	0.7200	0.7300	0.7112	10,122
27 Feb 2024	0.7450	0.7450	0.7150	0.7400	0.7210	102,543
26 Feb 2024	0.7750	0.7750	0.7000	0.7000	0.6820	2,318,857
23 Feb 2024	0.7700	0.7750	0.7700	0.7750	0.7551	29,817
22 Feb 2024	0.7800	0.7800	0.7650	0.7650	0.7453	61,338
21 Feb 2024	0.7800	0.7800	0.7650	0.7800	0.7599	33,416
20 Feb 2024	0.7800	0.7900	0.7800	0.7900	0.7697	5,356
19 Feb 2024	0.7950	0.8050	0.7650	0.7750	0.7551	99,415
16 Feb 2024	0.8000	0.8050	0.7550	0.8000	0.7794	110,395
15 Feb 2024	0.8250	0.8250	0.8050	0.8050	0.7843	262,672
14 Feb 2024	0.8250	0.8300	0.8250	0.8300	0.8086	20,149
13 Feb 2024	0.8550	0.8550	0.8550	0.8550	0.8330	-
12 Feb 2024	0.8350	0.8550	0.8200	0.8550	0.8330	102,772
09 Feb 2024	0.8750	0.8750	0.8250	0.8350	0.8135	28,961
08 Feb 2024	0.8500	0.8750	0.8500	0.8750	0.8525	74,300
07 Feb 2024	0.8550	0.8650	0.8450	0.8650	0.8427	30,785
06 Feb 2024	0.8700	0.8800	0.8600	0.8700	0.8476	84,027
05 Feb 2024	0.8150	0.8800	0.8150	0.8800	0.8574	8,706
02 Feb 2024	0.8150	0.8300	0.8050	0.8300	0.8086	53,729
01 Feb 2024	0.8300	0.8350	0.8150	0.8300	0.8086	82,931
31 Jan 2024	0.8350	0.8350	0.8300	0.8350	0.8135	15,662
30 Jan 2024	0.8500	0.8500	0.8350	0.8350	0.8135	25,000
29 Jan 2024	0.8500	0.8600	0.8400	0.8450	0.8233	20,804
25 Jan 2024	0.8550	0.8800	0.8400	0.8800	0.8574	39,916
24 Jan 2024	0.8600	0.8600	0.8500	0.8600	0.8379	16,204
23 Jan 2024	0.8600	0.8600	0.8450	0.8450	0.8233	13,617
22 Jan 2024	0.8800	0.8800	0.8600	0.8750	0.8525	31,671
19 Jan 2024	0.8800	0.8900	0.8450	0.8900	0.8671	97,006
18 Jan 2024	0.8850	0.9050	0.8800	0.8800	0.8574	61,987
17 Jan 2024	0.8650	0.9100	0.8650	0.8900	0.8671	7,251
16 Jan 2024	0.8900	0.8900	0.8600	0.8650	0.8427	19,281
15 Jan 2024	0.9000	0.9050	0.8900	0.8900	0.8671	10,436
12 Jan 2024	0.8600	0.9000	0.8600	0.9000	0.8768	22,729
11 Jan 2024	0.8700	0.9150	0.8700	0.9000	0.8768	26,094
10 Jan 2024	0.8700	0.8700	0.8600	0.8600	0.8379	4,168
09 Jan 2024	0.8950	0.8950	0.8950	0.8950	0.8720	328
08 Jan 2024	0.9100	0.9100	0.8650	0.9000	0.8768	17,446
05 Jan 2024	0.9000	0.9000	0.8850	0.9000	0.8768	3,200
04 Jan 2024	0.8975	0.9000	0.8950	0.9000	0.8768	24,525
03 Jan 2024	0.9200	0.9200	0.8900	0.8900	0.8671	89,426
02 Jan 2024	0.9000	0.9250	0.9000	0.9150	0.8915	3,020
29 Dec 2023	0.9150	0.9150	0.8950	0.9050	0.8817	48,588
28 Dec 2023	0.9250	0.9300	0.9150	0.9150	0.8915	38,426
27 Dec 2023	0.9450	0.9450	0.9150	0.9300	0.9061	109,578
22 Dec 2023	0.9300	0.9500	0.9150	0.9500	0.9256	55,077
21 Dec 2023	0.8650	0.9300	0.8650	0.9300	0.9061	464,349
20 Dec 2023	0.8600	0.8900	0.8400	0.8800	0.8574	222,606
19 Dec 2023	0.8700	0.8700	0.8350	0.8700	0.8476	320,779
18 Dec 2023	0.8500	0.8650	0.8350	0.8650	0.8427	98,577
15 Dec 2023	0.8250	0.8400	0.8200	0.8400	0.8184	38,418
14 Dec 2023	0.8450	0.8450	0.8150	0.8250	0.8038	132,131
13 Dec 2023	0.8200	0.8350	0.8200	0.8350	0.8135	36,664
12 Dec 2023	0.8200	0.8250	0.8200	0.8250	0.8038	25,716
11 Dec 2023	0.8100	0.8200	0.8100	0.8150	0.7940	35,594
08 Dec 2023	0.8200	0.8200	0.8000	0.8100	0.7892	75,747
07 Dec 2023	0.8150	0.8150	0.8000	0.8150	0.7940	9,874
06 Dec 2023	0.8150	0.8150	0.8100	0.8150	0.7940	6,428
05 Dec 2023	0.8200	0.8200	0.8000	0.8000	0.7794	28,698
04 Dec 2023	0.8200	0.8300	0.8200	0.8300	0.8086	46,555
01 Dec 2023	0.8000	0.8100	0.7850	0.8100	0.7892	30,009
30 Nov 2023	0.8100	0.8300	0.8100	0.8200	0.7989	66,172
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5927-0.0007(-0.12%)

NZD/EUR0.5543+0.0002(+0.03%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.72-0.64(-0.77%)

Michael Hill International Limited (MHJ.AX)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5927
-0.0007(-0.12%)

NZD/EUR
0.5543
+0.0002(+0.03%)

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

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

OIL
82.72
-0.64(-0.77%)