Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.085	1.085	1.050	1.060	0.905	124,094
2023-01-04	1.090	1.100	1.075	1.085	0.926	102,278
2023-01-03	1.100	1.100	1.080	1.095	0.935	4,125
2022-12-30	1.090	1.100	1.040	1.100	0.939	73,817
2022-12-29	1.090	1.090	1.060	1.090	0.931	51,200
2022-12-28	1.095	1.095	1.070	1.070	0.914	81,074
2022-12-23	1.100	1.100	1.070	1.100	0.939	10,200
2022-12-22	1.090	1.120	1.070	1.120	0.956	23,206
2022-12-21	1.135	1.135	1.075	1.090	0.931	15,488
2022-12-20	1.090	1.140	1.080	1.140	0.973	95,118
2022-12-19	1.065	1.125	1.045	1.120	0.956	259,685
2022-12-16	1.080	1.085	1.065	1.080	0.922	54,666
2022-12-15	1.080	1.080	1.060	1.060	0.905	6,047
2022-12-14	1.080	1.085	1.070	1.080	0.922	78,041
2022-12-13	1.080	1.080	1.060	1.080	0.922	87,738
2022-12-12	1.055	1.075	1.045	1.070	0.914	130,739
2022-12-09	1.080	1.090	1.070	1.070	0.914	109,845
2022-12-08	1.090	1.120	1.090	1.120	0.956	106,324
2022-12-07	1.140	1.140	1.140	1.140	0.973	118,866
2022-12-06	1.160	1.160	1.140	1.150	0.982	95,181
2022-12-05	1.155	1.170	1.155	1.155	0.986	35,068
2022-12-02	1.165	1.180	1.165	1.170	0.999	78,420
2022-12-01	1.170	1.185	1.170	1.180	1.008	95,293
2022-11-30	1.155	1.170	1.155	1.170	0.999	11,074
2022-11-29	1.180	1.180	1.160	1.175	1.003	68,354
2022-11-28	1.190	1.190	1.180	1.190	1.016	41,778
2022-11-25	1.205	1.205	1.185	1.190	1.016	109,306
2022-11-24	1.205	1.210	1.200	1.210	1.033	33,489
2022-11-23	1.190	1.205	1.180	1.205	1.029	53,488
2022-11-22	1.210	1.210	1.180	1.200	1.025	58,766
2022-11-21	1.170	1.195	1.170	1.195	1.020	11,031
2022-11-18	1.200	1.200	1.160	1.175	1.003	243,494
2022-11-17	1.215	1.215	1.150	1.170	0.999	119,460
2022-11-16	1.200	1.205	1.200	1.205	1.029	133,982
2022-11-15	1.220	1.220	1.210	1.210	1.033	147,623
2022-11-14	1.210	1.225	1.205	1.225	1.046	142,121
2022-11-11	1.240	1.240	1.200	1.210	1.033	375,482
2022-11-10	1.250	1.250	1.230	1.240	1.059	208,487
2022-11-09	1.230	1.240	1.225	1.240	1.059	253,802
2022-11-08	1.230	1.230	1.220	1.230	1.050	199,504
2022-11-07	1.250	1.250	1.225	1.230	1.050	406,588
2022-11-04	1.235	1.235	1.210	1.225	1.046	146,589
2022-11-03	1.230	1.235	1.220	1.230	1.050	115,051
2022-11-02	1.240	1.245	1.210	1.230	1.050	250,424
2022-11-01	1.220	1.245	1.215	1.245	1.063	89,112
2022-10-31	1.215	1.215	1.190	1.205	1.029	202,697
2022-10-28	1.155	1.200	1.155	1.200	1.025	136,292
2022-10-27	1.150	1.170	1.150	1.170	0.999	160,438
2022-10-26	1.155	1.155	1.130	1.150	0.982	77,367
2022-10-25	1.125	1.160	1.085	1.160	0.990	12,298
2022-10-24	1.160	1.165	1.155	1.160	0.990	6,997
2022-10-21	1.155	1.155	1.130	1.145	0.978	270,736
2022-10-20	1.165	1.165	1.145	1.145	0.978	7,020
2022-10-19	1.150	1.155	1.150	1.150	0.982	61,110
2022-10-18	1.135	1.160	1.135	1.150	0.982	88,335
2022-10-17	1.160	1.165	1.140	1.140	0.973	102,786
2022-10-14	1.145	1.165	1.140	1.160	0.990	126,420
2022-10-13	1.140	1.170	1.130	1.160	0.990	242,326
2022-10-12	1.160	1.165	1.120	1.120	0.956	110,275
2022-10-11	1.170	1.170	1.135	1.165	0.995	121,744

← NewerPage 17 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.