Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.110	1.175	1.085	1.120	0.922	154,850
2022-07-14	1.080	1.090	1.025	1.080	0.889	172,745
2022-07-13	1.075	1.110	1.070	1.100	0.906	78,167
2022-07-12	1.150	1.170	1.085	1.090	0.898	74,762
2022-07-11	1.090	1.150	1.090	1.150	0.947	105,660
2022-07-08	1.085	1.115	1.050	1.100	0.906	42,993
2022-07-07	1.080	1.115	1.040	1.040	0.856	33,786
2022-07-06	1.110	1.110	1.005	1.080	0.889	74,601
2022-07-05	1.055	1.150	1.055	1.080	0.889	297,215
2022-07-04	1.035	1.060	1.030	1.055	0.869	83,106
2022-07-01	1.025	1.030	0.990	1.030	0.848	116,814
2022-06-30	1.030	1.050	0.990	1.030	0.848	107,628
2022-06-29	0.975	1.035	0.975	1.030	0.848	80,837
2022-06-28	0.940	1.030	0.940	1.000	0.823	136,551
2022-06-27	0.950	1.015	0.950	0.970	0.799	34,052
2022-06-24	0.945	1.000	0.920	0.930	0.766	188,115
2022-06-23	0.925	0.975	0.920	0.940	0.774	372,350
2022-06-22	0.970	0.990	0.920	0.920	0.758	50,507
2022-06-21	0.950	0.980	0.930	0.960	0.791	77,659
2022-06-20	0.960	0.980	0.920	0.925	0.762	90,805
2022-06-17	0.970	0.970	0.918	0.960	0.791	155,258
2022-06-16	0.950	0.975	0.925	0.975	0.803	169,205
2022-06-15	0.995	0.995	0.905	0.950	0.782	129,798
2022-06-14	0.985	0.985	0.900	0.985	0.811	151,092
2022-06-10	1.030	1.030	0.960	1.000	0.823	38,466
2022-06-09	1.035	1.035	1.005	1.035	0.852	84,212
2022-06-08	1.030	1.050	1.000	1.040	0.856	62,227
2022-06-07	0.995	1.060	0.985	1.030	0.848	349,587
2022-06-06	1.040	1.040	0.930	1.000	0.823	147,010
2022-06-03	1.000	1.050	0.980	1.050	0.865	86,223
2022-06-02	1.020	1.020	0.980	1.010	0.832	168,765
2022-06-01	1.020	1.030	1.000	1.030	0.848	103,575
2022-05-31	1.060	1.060	0.980	1.020	0.840	125,274
2022-05-30	1.030	1.060	1.010	1.040	0.856	195,264
2022-05-27	1.025	1.045	0.980	1.030	0.848	432,361
2022-05-26	1.050	1.050	1.010	1.020	0.840	31,007
2022-05-25	1.030	1.055	1.010	1.040	0.856	42,470
2022-05-24	1.055	1.060	1.020	1.060	0.873	46,970
2022-05-23	1.065	1.085	1.060	1.070	0.881	66,439
2022-05-20	1.095	1.115	1.030	1.100	0.906	182,350
2022-05-19	1.050	1.100	1.040	1.100	0.906	106,489
2022-05-18	1.110	1.150	1.085	1.115	0.918	303,329
2022-05-17	1.040	1.110	1.040	1.110	0.914	126,041
2022-05-16	1.035	1.040	1.010	1.040	0.856	158,514
2022-05-13	1.020	1.040	0.995	1.040	0.856	94,613
2022-05-12	1.040	1.040	0.975	1.020	0.840	273,827
2022-05-11	1.080	1.080	1.030	1.040	0.856	113,838
2022-05-10	1.075	1.105	1.015	1.080	0.889	286,306
2022-05-09	1.080	1.095	1.070	1.080	0.889	106,582
2022-05-06	1.100	1.120	1.080	1.110	0.914	77,303
2022-05-05	1.120	1.150	1.105	1.120	0.922	120,073
2022-05-04	1.090	1.100	1.075	1.100	0.906	189,856
2022-05-03	1.070	1.110	1.070	1.100	0.906	86,057
2022-05-02	1.145	1.145	1.000	1.105	0.910	467,941
2022-04-29	1.145	1.165	1.130	1.145	0.943	99,899
2022-04-28	1.165	1.165	1.130	1.140	0.939	128,980
2022-04-27	1.140	1.165	1.110	1.135	0.935	183,184
2022-04-26	1.145	1.180	1.145	1.165	0.959	134,276
2022-04-22	1.200	1.215	1.165	1.180	0.972	234,826
2022-04-21	1.250	1.250	1.130	1.200	0.988	96,250

← NewerPage 19 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.