Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.265	1.265	1.200	1.250	1.029	23,289
2022-04-19	1.270	1.270	1.205	1.250	1.029	25,800
2022-04-14	1.250	1.270	1.210	1.270	1.046	73,215
2022-04-13	1.210	1.265	1.210	1.245	1.025	74,792
2022-04-12	1.190	1.220	1.180	1.210	0.996	648,512
2022-04-11	1.140	1.180	1.105	1.180	0.972	226,167
2022-04-08	1.155	1.170	1.150	1.160	0.955	64,644
2022-04-07	1.145	1.185	1.140	1.180	0.972	39,487
2022-04-06	1.135	1.170	1.125	1.140	0.939	58,074
2022-04-05	1.110	1.170	1.110	1.120	0.922	171,703
2022-04-04	1.175	1.195	1.105	1.105	0.910	276,015
2022-04-01	1.185	1.200	1.170	1.190	0.980	772,561
2022-03-31	1.195	1.200	1.180	1.200	0.988	138,591
2022-03-30	1.180	1.200	1.180	1.200	0.988	107,425
2022-03-29	1.100	1.195	1.100	1.160	0.955	79,604
2022-03-28	1.200	1.205	1.145	1.150	0.947	128,911
2022-03-25	1.153	1.175	1.110	1.140	0.939	248,949
2022-03-24	1.180	1.205	1.160	1.160	0.955	128,876
2022-03-23	1.170	1.180	1.170	1.180	0.972	44,994
2022-03-22	1.180	1.180	1.160	1.175	0.968	69,313
2022-03-21	1.145	1.180	1.125	1.175	0.968	123,190
2022-03-18	1.150	1.175	1.145	1.160	0.955	65,274
2022-03-17	1.165	1.180	1.145	1.160	0.955	99,130
2022-03-16	1.170	1.205	1.135	1.135	0.935	113,521
2022-03-15	1.100	1.175	1.100	1.160	0.955	295,711
2022-03-14	1.190	1.203	1.135	1.150	0.947	174,831
2022-03-11	1.230	1.230	1.185	1.185	0.976	592,529
2022-03-10	1.180	1.240	1.180	1.230	1.013	71,773
2022-03-09	1.220	1.245	1.200	1.200	0.959	201,798
2022-03-08	1.250	1.270	1.185	1.210	0.967	180,521
2022-03-07	1.365	1.365	1.280	1.285	1.027	161,151
2022-03-04	1.360	1.360	1.290	1.345	1.075	49,431
2022-03-03	1.340	1.400	1.340	1.370	1.095	189,886
2022-03-02	1.340	1.365	1.320	1.360	1.087	737,773
2022-03-01	1.300	1.370	1.295	1.360	1.087	455,295
2022-02-28	1.250	1.320	1.245	1.320	1.055	279,840
2022-02-25	1.340	1.340	1.275	1.290	1.031	246,602
2022-02-24	1.355	1.355	1.280	1.300	1.039	239,931
2022-02-23	1.370	1.370	1.305	1.360	1.087	238,196
2022-02-22	1.340	1.390	1.315	1.390	1.111	155,299
2022-02-21	1.380	1.400	1.305	1.400	1.119	148,786
2022-02-18	1.360	1.405	1.315	1.400	1.119	257,167
2022-02-17	1.385	1.400	1.360	1.380	1.103	107,794
2022-02-16	1.395	1.415	1.390	1.410	1.127	238,304
2022-02-15	1.390	1.425	1.390	1.400	1.119	303,508
2022-02-14	1.420	1.420	1.400	1.405	1.123	381,207
2022-02-11	1.420	1.430	1.400	1.430	1.143	215,831
2022-02-10	1.410	1.430	1.405	1.420	1.135	237,060
2022-02-09	1.420	1.430	1.405	1.410	1.127	81,050
2022-02-08	1.390	1.430	1.380	1.405	1.123	513,816
2022-02-07	1.405	1.460	1.400	1.420	1.135	617,685
2022-02-04	1.380	1.430	1.370	1.410	1.127	316,045
2022-02-03	1.355	1.430	1.350	1.420	1.135	328,294
2022-02-02	1.345	1.395	1.310	1.390	1.111	377,638
2022-02-01	1.355	1.400	1.315	1.385	1.107	178,861
2022-01-31	1.260	1.370	1.260	1.340	1.071	179,127
2022-01-28	1.300	1.335	1.290	1.310	1.047	186,747
2022-01-27	1.290	1.320	1.280	1.305	1.043	257,058
2022-01-25	1.315	1.355	1.280	1.320	1.055	377,475
2022-01-24	1.275	1.355	1.245	1.345	1.075	286,539

← NewerPage 20 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.