Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.340	0.325	0.340	0.322	65,350
2026-07-24	0.320	0.325	0.320	0.325	0.308	2,025
2026-07-23	0.315	0.330	0.315	0.330	0.312	18,140
2026-07-22	0.340	0.340	0.310	0.310	0.294	65,272
2026-07-21	0.340	0.345	0.325	0.325	0.308	65,980
2026-07-20	0.340	0.340	0.340	0.340	0.322	300
2026-07-17	0.345	0.345	0.340	0.340	0.322	16,704
2026-07-16	0.335	0.345	0.335	0.345	0.327	184,984
2026-07-15	0.350	0.350	0.335	0.335	0.317	70,457
2026-07-14	0.350	0.350	0.350	0.350	0.331	59
2026-07-13	0.350	0.355	0.335	0.355	0.336	32,557
2026-07-10	0.360	0.360	0.350	0.350	0.331	1,266
2026-07-09	0.340	0.345	0.340	0.340	0.322	44,391
2026-07-08	0.340	0.345	0.340	0.340	0.322	108,585
2026-07-07	0.345	0.345	0.330	0.340	0.322	170,580
2026-07-06	0.345	0.345	0.345	0.345	0.327	16,836
2026-07-03	0.350	0.350	0.340	0.340	0.322	67,635
2026-07-02	0.360	0.360	0.340	0.345	0.327	290,374
2026-07-01	0.330	0.330	0.325	0.330	0.312	286,368
2026-06-30	0.340	0.350	0.325	0.325	0.308	348,591
2026-06-29	0.325	0.350	0.325	0.335	0.317	197,297
2026-06-26	0.320	0.330	0.320	0.330	0.312	51,644
2026-06-25	0.320	0.320	0.320	0.320	0.303	30,461
2026-06-24	0.320	0.320	0.320	0.320	0.303	12,208
2026-06-23	0.325	0.330	0.320	0.330	0.312	57,814
2026-06-22	0.330	0.330	0.330	0.330	0.312	19,015
2026-06-19	0.325	0.325	0.320	0.320	0.303	27,777
2026-06-18	0.320	0.320	0.320	0.320	0.303	0
2026-06-17	0.330	0.330	0.320	0.320	0.303	34,506
2026-06-16	0.330	0.340	0.320	0.320	0.303	97,349
2026-06-15	0.320	0.335	0.320	0.335	0.317	115,069
2026-06-12	0.320	0.320	0.310	0.310	0.294	14,148
2026-06-11	0.325	0.325	0.310	0.320	0.303	328,795
2026-06-10	0.320	0.320	0.320	0.320	0.303	64,157
2026-06-09	0.310	0.320	0.300	0.320	0.303	63,955
2026-06-05	0.310	0.330	0.310	0.330	0.312	169,829
2026-06-04	0.305	0.315	0.300	0.310	0.294	85,031
2026-06-03	0.315	0.315	0.305	0.305	0.289	21,563
2026-06-02	0.315	0.315	0.315	0.315	0.298	17,238
2026-06-01	0.320	0.320	0.320	0.320	0.303	62,326
2026-05-29	0.320	0.320	0.315	0.315	0.298	191,876
2026-05-28	0.320	0.320	0.315	0.315	0.298	159,712
2026-05-27	0.320	0.320	0.315	0.320	0.303	13,913
2026-05-26	0.330	0.330	0.315	0.315	0.298	17,957
2026-05-25	0.330	0.330	0.330	0.330	0.312	92,951
2026-05-22	0.325	0.333	0.325	0.330	0.312	255,431
2026-05-21	0.315	0.330	0.315	0.325	0.308	14,120
2026-05-20	0.330	0.330	0.330	0.330	0.312	3,609
2026-05-19	0.320	0.330	0.320	0.330	0.312	10,061
2026-05-18	0.330	0.335	0.315	0.315	0.298	265,260
2026-05-15	0.355	0.355	0.330	0.330	0.312	714,429
2026-05-14	0.355	0.355	0.355	0.355	0.336	101,508
2026-05-13	0.345	0.365	0.340	0.358	0.338	44,058
2026-05-12	0.355	0.355	0.355	0.355	0.336	21,865
2026-05-11	0.370	0.370	0.370	0.370	0.350	324
2026-05-08	0.370	0.370	0.355	0.365	0.346	57,004
2026-05-07	0.370	0.375	0.370	0.375	0.355	5,017
2026-05-06	0.370	0.375	0.370	0.370	0.350	52,233
2026-05-05	0.375	0.375	0.370	0.375	0.355	5,530
2026-05-04	0.380	0.380	0.370	0.375	0.355	120,695

← NewerPage 2 of 5 · 254 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.