Michael Hill International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.415	0.415	0.410	0.410	0.388	266,414
2024-06-07	0.415	0.415	0.405	0.415	0.393	289,559
2024-06-06	0.415	0.425	0.400	0.410	0.388	527,016
2024-06-05	0.415	0.420	0.390	0.410	0.388	940,014
2024-06-04	0.435	0.435	0.415	0.420	0.398	343,740
2024-06-03	0.450	0.455	0.425	0.430	0.407	565,764
2024-05-31	0.450	0.450	0.440	0.440	0.417	163,959
2024-05-30	0.450	0.455	0.440	0.450	0.426	259,055
2024-05-29	0.465	0.465	0.448	0.455	0.431	353,102
2024-05-28	0.470	0.475	0.455	0.465	0.440	700,656
2024-05-27	0.480	0.480	0.475	0.480	0.454	227,808
2024-05-24	0.490	0.490	0.475	0.475	0.450	222,046
2024-05-23	0.490	0.490	0.470	0.475	0.450	195,302
2024-05-22	0.480	0.505	0.470	0.475	0.450	299,895
2024-05-21	0.475	0.485	0.470	0.480	0.454	641,664
2024-05-20	0.520	0.530	0.480	0.480	0.454	1,737,706
2024-05-17	0.615	0.620	0.615	0.620	0.587	17,178
2024-05-16	0.615	0.625	0.605	0.625	0.592	134,022
2024-05-15	0.625	0.630	0.605	0.630	0.596	274,562
2024-05-14	0.635	0.640	0.630	0.640	0.606	76,847
2024-05-13	0.630	0.630	0.620	0.630	0.596	58,508
2024-05-10	0.620	0.635	0.615	0.630	0.596	134,873
2024-05-09	0.640	0.640	0.620	0.630	0.596	168,875
2024-05-08	0.630	0.650	0.625	0.645	0.611	127,285
2024-05-07	0.640	0.640	0.605	0.625	0.592	136,332
2024-05-06	0.640	0.645	0.630	0.630	0.596	263,839
2024-05-03	0.680	0.680	0.635	0.650	0.615	149,458
2024-05-02	0.655	0.655	0.645	0.645	0.611	32,720
2024-05-01	0.665	0.665	0.645	0.645	0.611	29,317
2024-04-30	0.680	0.680	0.650	0.660	0.625	53,297
2024-04-29	0.685	0.685	0.680	0.680	0.644	68,276
2024-04-26	0.680	0.685	0.680	0.685	0.649	65,898
2024-04-24	0.655	0.680	0.655	0.680	0.644	115,957
2024-04-23	0.665	0.670	0.650	0.650	0.615	111,188
2024-04-22	0.630	0.665	0.630	0.655	0.620	173,330
2024-04-19	0.675	0.675	0.615	0.615	0.582	197,599
2024-04-18	0.660	0.675	0.650	0.675	0.639	112,672
2024-04-17	0.665	0.665	0.655	0.655	0.620	13,225
2024-04-16	0.645	0.665	0.645	0.660	0.625	22,174
2024-04-15	0.665	0.670	0.650	0.650	0.615	86,114
2024-04-12	0.675	0.675	0.650	0.670	0.634	134,217
2024-04-11	0.710	0.710	0.675	0.675	0.639	141,517
2024-04-10	0.690	0.710	0.690	0.710	0.672	221
2024-04-09	0.705	0.705	0.690	0.690	0.653	24,826
2024-04-08	0.720	0.720	0.700	0.700	0.663	29,466
2024-04-05	0.700	0.715	0.695	0.715	0.677	22,242
2024-04-04	0.705	0.720	0.700	0.720	0.682	63,056
2024-04-03	0.700	0.710	0.690	0.710	0.672	19,656
2024-04-02	0.700	0.715	0.670	0.710	0.672	47,471
2024-03-28	0.690	0.700	0.670	0.700	0.663	122,017
2024-03-27	0.690	0.690	0.690	0.690	0.653	13,283
2024-03-26	0.700	0.700	0.680	0.700	0.663	53,343
2024-03-25	0.720	0.720	0.695	0.700	0.663	20,020
2024-03-22	0.715	0.720	0.685	0.710	0.672	46,865
2024-03-21	0.690	0.703	0.690	0.695	0.658	47,198
2024-03-20	0.710	0.750	0.700	0.715	0.677	149,944
2024-03-19	0.660	0.715	0.660	0.705	0.667	284,812
2024-03-18	0.670	0.670	0.655	0.665	0.630	17,039
2024-03-15	0.660	0.670	0.660	0.670	0.634	29,307
2024-03-14	0.680	0.680	0.665	0.670	0.634	103,332

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 AUD
2024-03-07	0.0175 AUD
2023-09-07	0.0350 AUD
2023-03-09	0.0400 AUD
2022-09-08	0.0400 AUD
2022-03-10	0.0350 AUD
2021-09-09	0.0300 AUD
2021-03-11	0.0150 AUD
2020-03-12	0.0150 AUD
2019-09-12	0.0150 AUD
2019-03-12	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.