Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.680	0.680	0.675	0.675	0.639	59,200
2024-03-12	0.680	0.680	0.670	0.675	0.639	31,700
2024-03-11	0.680	0.700	0.650	0.700	0.663	140,912
2024-03-08	0.680	0.690	0.665	0.685	0.649	49,509
2024-03-07	0.665	0.695	0.660	0.695	0.658	91,971
2024-03-06	0.690	0.690	0.670	0.680	0.627	87,528
2024-03-05	0.700	0.700	0.675	0.695	0.641	86,476
2024-03-04	0.725	0.725	0.680	0.700	0.646	74,995
2024-03-01	0.715	0.730	0.715	0.725	0.669	26,454
2024-02-29	0.720	0.720	0.670	0.710	0.655	244,844
2024-02-28	0.740	0.740	0.720	0.730	0.673	10,122
2024-02-27	0.745	0.745	0.715	0.740	0.683	102,543
2024-02-26	0.775	0.775	0.700	0.700	0.646	2,318,857
2024-02-23	0.770	0.775	0.770	0.775	0.715	29,817
2024-02-22	0.780	0.780	0.765	0.765	0.706	61,338
2024-02-21	0.780	0.780	0.765	0.780	0.719	33,416
2024-02-20	0.780	0.790	0.780	0.790	0.729	5,356
2024-02-19	0.795	0.805	0.765	0.775	0.715	99,415
2024-02-16	0.800	0.805	0.755	0.800	0.738	110,395
2024-02-15	0.825	0.825	0.805	0.805	0.743	262,672
2024-02-14	0.825	0.830	0.825	0.830	0.766	20,149
2024-02-13	0.855	0.855	0.855	0.855	0.789	0
2024-02-12	0.835	0.855	0.820	0.855	0.789	102,772
2024-02-09	0.875	0.875	0.825	0.835	0.770	28,961
2024-02-08	0.850	0.875	0.850	0.875	0.807	74,300
2024-02-07	0.855	0.865	0.845	0.865	0.798	30,785
2024-02-06	0.870	0.880	0.860	0.870	0.802	84,027
2024-02-05	0.815	0.880	0.815	0.880	0.812	8,706
2024-02-02	0.815	0.830	0.805	0.830	0.766	53,729
2024-02-01	0.830	0.835	0.815	0.830	0.766	82,931
2024-01-31	0.835	0.835	0.830	0.835	0.770	15,662
2024-01-30	0.850	0.850	0.835	0.835	0.770	25,000
2024-01-29	0.850	0.860	0.840	0.845	0.779	20,804
2024-01-25	0.855	0.880	0.840	0.880	0.812	39,916
2024-01-24	0.860	0.860	0.850	0.860	0.793	16,204
2024-01-23	0.860	0.860	0.845	0.845	0.779	13,617
2024-01-22	0.880	0.880	0.860	0.875	0.807	31,671
2024-01-19	0.880	0.890	0.845	0.890	0.821	97,006
2024-01-18	0.885	0.905	0.880	0.880	0.812	61,987
2024-01-17	0.865	0.910	0.865	0.890	0.821	7,251
2024-01-16	0.890	0.890	0.860	0.865	0.798	19,281
2024-01-15	0.900	0.905	0.890	0.890	0.821	10,436
2024-01-12	0.860	0.900	0.860	0.900	0.830	22,729
2024-01-11	0.870	0.915	0.870	0.900	0.830	26,094
2024-01-10	0.870	0.870	0.860	0.860	0.793	4,168
2024-01-09	0.895	0.895	0.895	0.895	0.826	328
2024-01-08	0.910	0.910	0.865	0.900	0.830	17,446
2024-01-05	0.900	0.900	0.885	0.900	0.830	3,200
2024-01-04	0.898	0.900	0.895	0.900	0.830	24,525
2024-01-03	0.920	0.920	0.890	0.890	0.821	89,426
2024-01-02	0.900	0.925	0.900	0.915	0.844	3,020
2023-12-29	0.915	0.915	0.895	0.905	0.835	48,588
2023-12-28	0.925	0.930	0.915	0.915	0.844	38,426
2023-12-27	0.945	0.945	0.915	0.930	0.858	109,578
2023-12-22	0.930	0.950	0.915	0.950	0.876	55,077
2023-12-21	0.865	0.930	0.865	0.930	0.858	464,349
2023-12-20	0.860	0.890	0.840	0.880	0.812	222,606
2023-12-19	0.870	0.870	0.835	0.870	0.802	320,779
2023-12-18	0.850	0.865	0.835	0.865	0.798	98,577
2023-12-15	0.825	0.840	0.820	0.840	0.775	38,418

← NewerPage 12 of 22 · 1,265 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.