Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.015	1.020	0.970	0.985	0.874	192,666
2023-03-30	1.020	1.020	1.000	1.015	0.901	10,038
2023-03-29	1.000	1.005	0.985	1.005	0.892	53,603
2023-03-28	0.965	1.000	0.965	0.985	0.874	36,210
2023-03-27	0.965	1.000	0.945	0.965	0.857	119,069
2023-03-24	0.990	0.990	0.960	0.960	0.852	15,792
2023-03-23	0.990	0.990	0.965	0.965	0.857	26,098
2023-03-22	1.010	1.010	0.990	0.990	0.879	8,438
2023-03-21	1.010	1.015	0.990	1.010	0.897	58,466
2023-03-20	1.005	1.045	1.000	1.045	0.928	74,200
2023-03-17	0.990	1.010	0.975	1.010	0.897	25,446
2023-03-16	0.955	0.995	0.945	0.985	0.874	157,870
2023-03-15	0.945	0.970	0.945	0.955	0.848	12,624
2023-03-14	0.940	0.965	0.940	0.965	0.857	36,723
2023-03-13	0.965	0.965	0.930	0.940	0.834	381,919
2023-03-10	1.010	1.010	0.930	0.930	0.826	101,560
2023-03-09	1.015	1.030	1.000	1.000	0.888	65,455
2023-03-08	1.035	1.050	1.030	1.050	0.897	161,127
2023-03-07	1.020	1.030	1.010	1.015	0.867	94,163
2023-03-06	1.030	1.040	1.000	1.000	0.854	53,901
2023-03-03	1.025	1.030	0.990	1.000	0.854	82,359
2023-03-02	1.060	1.060	1.013	1.025	0.875	132,975
2023-03-01	1.060	1.060	1.050	1.050	0.897	23,569
2023-02-28	1.065	1.065	1.050	1.050	0.897	40,474
2023-02-27	1.035	1.075	1.035	1.050	0.897	163,935
2023-02-24	0.985	1.030	0.970	1.030	0.879	81,736
2023-02-23	0.980	0.990	0.970	0.990	0.845	154,430
2023-02-22	0.980	0.980	0.970	0.980	0.837	12,401
2023-02-21	1.000	1.000	0.965	0.980	0.837	385,577
2023-02-20	0.930	0.990	0.875	0.960	0.820	175,254
2023-02-17	0.985	0.995	0.975	0.990	0.845	29,488
2023-02-16	0.985	1.005	0.985	1.005	0.858	26,635
2023-02-15	1.000	1.008	0.985	0.990	0.845	374,526
2023-02-14	1.000	1.035	0.990	1.035	0.884	66,344
2023-02-13	1.010	1.015	1.000	1.000	0.854	21,492
2023-02-10	1.020	1.020	0.985	1.005	0.858	99,027
2023-02-09	1.035	1.035	0.990	1.025	0.875	44,355
2023-02-08	1.035	1.035	0.985	1.030	0.879	127,842
2023-02-07	1.000	1.045	1.000	1.045	0.892	159,567
2023-02-06	1.050	1.050	1.000	1.025	0.875	158,472
2023-02-03	1.040	1.060	1.035	1.050	0.897	29,885
2023-02-02	1.045	1.060	1.040	1.040	0.888	52,944
2023-02-01	1.060	1.065	1.040	1.040	0.888	329,429
2023-01-31	1.080	1.080	1.050	1.050	0.897	137,817
2023-01-30	1.105	1.105	1.075	1.085	0.926	14,122
2023-01-27	1.105	1.105	1.090	1.090	0.931	40,822
2023-01-25	1.105	1.105	1.065	1.075	0.918	93,565
2023-01-24	1.135	1.135	1.135	1.135	0.969	439,278
2023-01-23	1.120	1.185	1.080	1.140	0.973	224,691
2023-01-20	1.100	1.135	1.100	1.120	0.956	205,081
2023-01-19	1.155	1.165	1.125	1.130	0.965	57,398
2023-01-18	1.115	1.160	1.105	1.160	0.990	80,459
2023-01-17	1.090	1.120	1.090	1.105	0.943	114,619
2023-01-16	1.060	1.070	1.050	1.070	0.914	148,861
2023-01-13	1.055	1.060	1.050	1.050	0.897	24,102
2023-01-12	1.050	1.070	1.050	1.060	0.905	68,483
2023-01-11	1.030	1.055	1.025	1.050	0.897	110,465
2023-01-10	1.045	1.045	1.015	1.030	0.879	63,272
2023-01-09	1.050	1.050	1.035	1.045	0.892	421,880
2023-01-06	1.050	1.060	1.040	1.055	0.901	80,824

← NewerPage 16 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.