Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.385	1.385	1.330	1.345	1.075	243,670
2022-01-20	1.405	1.410	1.375	1.410	1.127	97,244
2022-01-19	1.425	1.430	1.398	1.430	1.143	280,480
2022-01-18	1.380	1.440	1.380	1.415	1.131	952,793
2022-01-17	1.410	1.415	1.360	1.400	1.119	172,409
2022-01-14	1.435	1.465	1.405	1.445	1.155	364,934
2022-01-13	1.410	1.440	1.385	1.430	1.143	138,522
2022-01-12	1.340	1.430	1.330	1.410	1.127	1,080,645
2022-01-11	1.445	1.445	1.340	1.385	1.107	1,484,241
2022-01-10	1.405	1.465	1.400	1.465	1.171	251,122
2022-01-07	1.405	1.465	1.405	1.440	1.151	248,981
2022-01-06	1.395	1.430	1.390	1.410	1.127	365,142
2022-01-05	1.450	1.460	1.410	1.420	1.135	304,724
2022-01-04	1.450	1.570	1.450	1.465	1.171	377,235
2021-12-31	1.295	1.380	1.260	1.380	1.103	226,859
2021-12-30	1.305	1.315	1.280	1.300	1.039	268,682
2021-12-29	1.220	1.475	1.175	1.380	1.103	788,192
2021-12-24	1.120	1.140	1.120	1.135	0.907	63,637
2021-12-23	1.120	1.140	1.115	1.140	0.911	189,606
2021-12-22	1.105	1.150	1.100	1.110	0.887	163,198
2021-12-21	1.100	1.130	1.080	1.130	0.903	149,178
2021-12-20	1.100	1.130	1.100	1.130	0.903	149,074
2021-12-17	1.120	1.130	1.110	1.120	0.895	34,532
2021-12-16	1.135	1.145	1.115	1.140	0.911	147,014
2021-12-15	1.150	1.150	1.130	1.140	0.911	11,762
2021-12-14	1.140	1.150	1.130	1.150	0.919	44,198
2021-12-13	1.135	1.150	1.135	1.135	0.907	55,976
2021-12-10	1.145	1.145	1.125	1.135	0.907	435,491
2021-12-09	1.165	1.170	1.145	1.145	0.915	20,360
2021-12-08	1.140	1.175	1.140	1.175	0.939	108,595
2021-12-07	1.120	1.140	1.120	1.140	0.911	6,184
2021-12-06	1.060	1.140	1.030	1.140	0.911	224,732
2021-12-03	1.140	1.140	1.115	1.120	0.895	57,304
2021-12-02	1.160	1.160	1.130	1.140	0.911	48,022
2021-12-01	1.160	1.195	1.115	1.130	0.903	70,235
2021-11-30	1.190	1.195	1.170	1.195	0.955	117,545
2021-11-29	1.115	1.135	1.100	1.135	0.907	653,208
2021-11-26	1.175	1.195	1.090	1.090	0.871	117,654
2021-11-25	1.195	1.195	1.170	1.175	0.939	80,789
2021-11-24	1.210	1.240	1.195	1.240	0.991	615,416
2021-11-23	1.245	1.245	1.205	1.245	0.995	237,468
2021-11-22	1.230	1.250	1.215	1.245	0.995	221,115
2021-11-19	1.200	1.215	1.185	1.205	0.963	158,917
2021-11-18	1.180	1.190	1.170	1.190	0.951	253,947
2021-11-17	1.160	1.170	1.155	1.160	0.927	3,871,988
2021-11-16	1.140	1.175	1.140	1.170	0.935	99,609
2021-11-15	1.150	1.160	1.120	1.145	0.915	96,712
2021-11-12	1.155	1.170	1.135	1.150	0.919	76,922
2021-11-11	1.185	1.185	1.110	1.160	0.927	142,758
2021-11-10	1.150	1.190	1.130	1.185	0.947	121,819
2021-11-09	1.130	1.180	1.120	1.120	0.895	423,306
2021-11-08	1.100	1.120	1.085	1.120	0.895	359,120
2021-11-05	1.040	1.125	1.040	1.080	0.863	764,002
2021-11-04	1.010	1.030	1.005	1.020	0.815	58,585
2021-11-03	1.010	1.030	1.000	1.000	0.799	24,619
2021-11-02	1.018	1.018	0.990	0.990	0.791	31,122
2021-11-01	0.990	1.025	0.990	0.990	0.791	51,492
2021-10-29	0.980	1.000	0.980	0.985	0.787	184,215
2021-10-28	1.005	1.035	0.980	0.980	0.783	90,092
2021-10-27	1.035	1.050	1.005	1.020	0.815	117,442

← NewerPage 21 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.