Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.900	0.900	0.885	0.885	0.786	363,804
2023-06-28	0.900	0.900	0.880	0.900	0.799	25,822
2023-06-27	0.900	0.900	0.860	0.885	0.786	9,576
2023-06-26	0.940	0.940	0.870	0.890	0.790	95,938
2023-06-23	0.910	0.935	0.910	0.910	0.808	43,485
2023-06-22	0.935	0.935	0.910	0.910	0.808	32,497
2023-06-21	0.925	0.935	0.920	0.935	0.830	71,589
2023-06-20	0.920	0.925	0.915	0.920	0.817	25,612
2023-06-19	0.900	0.910	0.900	0.910	0.808	35,550
2023-06-16	0.895	0.900	0.890	0.900	0.799	42,477
2023-06-15	0.880	0.900	0.880	0.900	0.799	30,449
2023-06-14	0.885	0.885	0.875	0.885	0.786	82,622
2023-06-13	0.880	0.885	0.880	0.885	0.786	40,012
2023-06-09	0.890	0.890	0.865	0.875	0.777	89,351
2023-06-08	0.905	0.910	0.860	0.875	0.777	225,208
2023-06-07	0.925	0.925	0.905	0.905	0.803	67,719
2023-06-06	0.930	0.940	0.930	0.930	0.826	25,825
2023-06-05	0.945	0.945	0.930	0.930	0.826	42,870
2023-06-02	0.940	0.945	0.930	0.945	0.839	55,271
2023-06-01	0.935	0.945	0.930	0.945	0.839	72,129
2023-05-31	0.950	0.950	0.940	0.950	0.843	33,862
2023-05-30	0.960	0.960	0.935	0.935	0.830	51,027
2023-05-29	0.950	0.955	0.940	0.955	0.848	78,206
2023-05-26	0.990	0.995	0.935	0.940	0.834	170,303
2023-05-25	0.995	1.000	0.985	0.985	0.874	12,845
2023-05-24	1.005	1.015	0.990	0.990	0.879	1,449
2023-05-23	1.025	1.030	1.010	1.020	0.905	56,221
2023-05-22	1.005	1.025	1.000	1.025	0.910	33,105
2023-05-19	0.975	1.010	0.975	1.000	0.888	54,277
2023-05-18	1.000	1.000	0.975	0.975	0.865	8,194
2023-05-17	0.990	1.020	0.990	1.020	0.905	54,542
2023-05-16	1.000	1.020	0.985	1.020	0.905	57,335
2023-05-15	0.995	1.000	0.965	1.000	0.888	75,383
2023-05-12	1.020	1.020	0.930	0.970	0.861	304,181
2023-05-11	1.020	1.020	1.010	1.010	0.897	817
2023-05-10	1.035	1.035	0.990	1.010	0.897	43,475
2023-05-09	1.000	1.035	1.000	1.020	0.905	23,797
2023-05-08	1.030	1.030	1.015	1.015	0.901	4,674
2023-05-05	1.015	1.020	0.990	1.000	0.888	39,156
2023-05-04	0.985	0.990	0.955	0.990	0.879	183,591
2023-05-03	1.030	1.030	0.985	0.985	0.874	34,545
2023-05-02	1.025	1.030	1.015	1.030	0.914	29,777
2023-05-01	1.005	1.060	1.005	1.030	0.914	20,095
2023-04-28	0.980	1.000	0.980	1.000	0.888	252,876
2023-04-27	1.005	1.005	0.985	0.985	0.874	30,087
2023-04-26	0.995	1.010	0.980	0.980	0.870	106,245
2023-04-24	1.000	1.000	0.975	0.975	0.865	194,970
2023-04-21	1.000	1.000	0.980	0.990	0.879	45,772
2023-04-20	1.010	1.020	0.985	1.000	0.888	451,504
2023-04-19	0.960	0.985	0.955	0.980	0.870	50,622
2023-04-18	0.995	0.995	0.970	0.970	0.861	52,146
2023-04-17	0.990	1.010	0.990	1.010	0.897	300
2023-04-14	1.000	1.010	0.990	0.995	0.883	2,857
2023-04-13	1.010	1.010	1.000	1.000	0.888	3,232
2023-04-12	0.990	1.000	0.990	1.000	0.888	91,388
2023-04-11	0.990	1.000	0.985	0.990	0.879	8,177
2023-04-06	0.995	0.995	0.995	0.995	0.883	1
2023-04-05	1.000	1.000	0.990	1.000	0.888	12,833
2023-04-04	1.000	1.000	0.985	1.000	0.888	21,575
2023-04-03	0.990	1.000	0.990	1.000	0.888	34,254

← NewerPage 15 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.