Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.170	1.170	1.135	1.165	0.995	121,744
2022-10-10	1.160	1.160	1.130	1.150	0.982	97,011
2022-10-07	1.180	1.180	1.135	1.170	0.999	131,364
2022-10-06	1.195	1.195	1.180	1.180	1.008	39,775
2022-10-05	1.195	1.195	1.180	1.195	1.020	859,237
2022-10-04	1.180	1.195	1.175	1.195	1.020	278,079
2022-10-03	1.200	1.200	1.145	1.185	1.012	366,559
2022-09-30	1.180	1.195	1.180	1.185	1.012	243,637
2022-09-29	1.200	1.200	1.170	1.180	1.008	86,028
2022-09-28	1.185	1.190	1.175	1.185	1.012	249,735
2022-09-27	1.135	1.175	1.135	1.175	1.003	174,398
2022-09-26	1.110	1.130	1.110	1.130	0.965	80,750
2022-09-23	1.120	1.125	1.090	1.120	0.956	403,614
2022-09-21	1.115	1.140	1.105	1.115	0.952	92,629
2022-09-20	1.120	1.120	1.100	1.120	0.956	95,989
2022-09-19	1.110	1.150	1.100	1.120	0.956	89,887
2022-09-16	1.120	1.135	1.105	1.120	0.956	21,345
2022-09-15	1.150	1.150	1.110	1.150	0.982	24,647
2022-09-14	1.125	1.150	1.095	1.150	0.982	63,261
2022-09-13	1.150	1.150	1.105	1.135	0.969	25,618
2022-09-12	1.135	1.160	1.130	1.155	0.986	43,929
2022-09-09	1.160	1.160	1.135	1.135	0.969	17,463
2022-09-08	1.100	1.165	1.100	1.165	0.995	70,117
2022-09-07	1.170	1.170	1.125	1.125	0.926	30,460
2022-09-06	1.180	1.180	1.115	1.165	0.959	156,318
2022-09-05	1.160	1.200	1.155	1.175	0.968	76,650
2022-09-02	1.145	1.175	1.145	1.160	0.955	18,120
2022-09-01	1.140	1.160	1.135	1.150	0.947	93,523
2022-08-31	1.100	1.150	1.100	1.140	0.939	184,940
2022-08-30	1.070	1.110	1.055	1.100	0.906	240,877
2022-08-29	1.100	1.120	1.040	1.065	0.877	715,385
2022-08-26	1.045	1.055	1.025	1.025	0.844	13,441
2022-08-25	1.060	1.070	1.025	1.045	0.861	67,826
2022-08-24	1.030	1.090	1.030	1.090	0.898	13,711
2022-08-23	1.060	1.060	1.020	1.030	0.848	10,183
2022-08-22	1.060	1.070	1.040	1.070	0.881	24,058
2022-08-19	1.055	1.070	1.055	1.060	0.873	5,709
2022-08-18	1.070	1.090	1.065	1.090	0.898	1,064
2022-08-17	1.070	1.075	1.035	1.075	0.885	57,453
2022-08-16	1.060	1.090	1.040	1.090	0.898	63,629
2022-08-15	1.060	1.070	1.050	1.060	0.873	65,763
2022-08-12	1.060	1.080	1.055	1.075	0.885	160,518
2022-08-11	1.075	1.090	1.050	1.090	0.898	43,319
2022-08-10	1.080	1.085	1.040	1.075	0.885	41,626
2022-08-09	1.065	1.080	1.030	1.080	0.889	78,573
2022-08-08	1.070	1.085	1.060	1.080	0.889	69,332
2022-08-05	1.040	1.110	1.040	1.110	0.914	95,626
2022-08-04	1.050	1.050	1.020	1.030	0.848	71,443
2022-08-03	1.050	1.050	1.025	1.050	0.865	55,282
2022-08-02	1.065	1.080	1.040	1.080	0.889	54,062
2022-08-01	1.050	1.095	1.030	1.095	0.902	6,431
2022-07-29	1.020	1.060	1.005	1.060	0.873	70,605
2022-07-28	0.995	1.050	0.995	1.050	0.865	83,357
2022-07-27	0.995	1.010	0.965	1.010	0.832	16,649
2022-07-26	1.010	1.020	0.960	1.020	0.840	89,189
2022-07-25	1.025	1.035	0.995	1.010	0.832	190,190
2022-07-22	1.020	1.060	1.010	1.060	0.873	48,072
2022-07-21	1.040	1.070	1.015	1.030	0.848	83,536
2022-07-20	1.070	1.070	1.035	1.060	0.873	10,919
2022-07-19	1.095	1.095	1.045	1.070	0.881	36,106

← NewerPage 18 of 22 · 1,266 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.