Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.870	0.895	0.870	0.895	0.826	7,792
2023-09-20	0.880	0.885	0.865	0.865	0.798	37,618
2023-09-19	0.870	0.905	0.870	0.900	0.830	23,935
2023-09-18	0.880	0.900	0.880	0.885	0.816	47,002
2023-09-15	0.900	0.900	0.880	0.885	0.816	1,518,883
2023-09-14	0.885	0.900	0.885	0.900	0.830	11,194
2023-09-13	0.910	0.910	0.880	0.895	0.826	32,261
2023-09-12	0.900	0.910	0.870	0.910	0.839	24,264
2023-09-11	0.880	0.900	0.845	0.900	0.830	137,411
2023-09-08	0.890	0.895	0.870	0.875	0.807	155,588
2023-09-07	0.930	0.930	0.855	0.870	0.802	31,717
2023-09-06	0.950	0.950	0.930	0.930	0.826	52,446
2023-09-05	0.975	0.975	0.950	0.950	0.843	1,130,667
2023-09-04	0.950	0.965	0.950	0.955	0.848	56,604
2023-09-01	0.945	0.950	0.935	0.950	0.843	10,373
2023-08-31	0.930	0.940	0.900	0.925	0.821	30,408
2023-08-30	0.920	0.930	0.920	0.930	0.826	69,403
2023-08-29	0.920	0.925	0.910	0.915	0.812	85,533
2023-08-28	0.930	0.940	0.910	0.910	0.808	88,763
2023-08-25	0.900	0.930	0.900	0.930	0.826	119,607
2023-08-24	0.910	0.910	0.895	0.900	0.799	58,962
2023-08-23	0.905	0.935	0.900	0.930	0.826	41,187
2023-08-22	0.915	0.915	0.900	0.900	0.799	14,223
2023-08-21	0.920	0.930	0.900	0.900	0.799	65,190
2023-08-18	0.920	0.920	0.900	0.920	0.817	6,184
2023-08-17	0.940	0.940	0.905	0.915	0.812	21,162
2023-08-16	0.915	0.930	0.910	0.930	0.826	462,618
2023-08-15	0.920	0.920	0.910	0.910	0.808	2,564
2023-08-14	0.920	0.920	0.900	0.900	0.799	24,717
2023-08-11	0.920	0.920	0.920	0.920	0.817	2,514
2023-08-10	0.915	0.920	0.900	0.920	0.817	28,883
2023-08-09	0.925	0.925	0.920	0.920	0.817	20,428
2023-08-08	0.930	0.930	0.920	0.925	0.821	5,958
2023-08-07	0.910	0.925	0.910	0.925	0.821	46,975
2023-08-04	0.905	0.910	0.905	0.910	0.808	15,332
2023-08-03	0.910	0.925	0.900	0.900	0.799	48,564
2023-08-02	0.920	0.920	0.910	0.910	0.808	19,171
2023-08-01	0.920	0.920	0.910	0.910	0.808	22,348
2023-07-31	0.920	0.920	0.915	0.920	0.817	93,496
2023-07-28	0.910	0.910	0.905	0.910	0.808	32,732
2023-07-27	0.910	0.920	0.910	0.920	0.817	1,156
2023-07-26	0.910	0.920	0.910	0.920	0.817	7,329
2023-07-25	0.920	0.920	0.905	0.920	0.817	29,349
2023-07-24	0.920	0.920	0.910	0.910	0.808	18,949
2023-07-21	0.915	0.915	0.910	0.915	0.812	310,858
2023-07-20	0.920	0.935	0.900	0.900	0.799	41,423
2023-07-19	0.890	0.920	0.890	0.920	0.817	4,904
2023-07-18	0.915	0.925	0.900	0.900	0.799	116,058
2023-07-17	0.940	0.940	0.915	0.915	0.812	9,171
2023-07-14	0.940	0.940	0.915	0.940	0.834	7,874
2023-07-13	0.930	0.940	0.915	0.940	0.834	7,781
2023-07-12	0.940	0.940	0.940	0.940	0.834	0
2023-07-11	0.920	0.940	0.905	0.940	0.834	45,708
2023-07-10	0.935	0.935	0.915	0.935	0.830	28,112
2023-07-07	0.915	0.940	0.910	0.940	0.834	8,811
2023-07-06	0.935	0.935	0.910	0.910	0.808	2,521
2023-07-05	0.890	0.925	0.890	0.920	0.817	46,754
2023-07-04	0.915	0.915	0.875	0.885	0.786	82,316
2023-07-03	0.885	0.900	0.875	0.890	0.790	71,279
2023-06-30	0.885	0.895	0.880	0.895	0.794	15,504

← NewerPage 14 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.