Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.380	0.395	0.380	0.390	0.369	66,407
2026-04-30	0.395	0.395	0.395	0.395	0.374	0
2026-04-29	0.390	0.395	0.390	0.395	0.374	9,563
2026-04-28	0.385	0.390	0.385	0.390	0.369	23,728
2026-04-27	0.390	0.390	0.390	0.390	0.369	51,071
2026-04-24	0.395	0.395	0.360	0.390	0.369	112,768
2026-04-23	0.395	0.400	0.375	0.395	0.374	302,557
2026-04-22	0.395	0.400	0.395	0.400	0.379	153,339
2026-04-21	0.395	0.400	0.395	0.395	0.374	210,177
2026-04-20	0.395	0.395	0.395	0.395	0.374	5,401
2026-04-17	0.395	0.410	0.395	0.410	0.388	44,577
2026-04-16	0.380	0.400	0.380	0.400	0.379	43,854
2026-04-15	0.375	0.380	0.375	0.380	0.360	56,302
2026-04-14	0.360	0.375	0.360	0.370	0.350	10,107
2026-04-13	0.370	0.370	0.360	0.360	0.341	389,079
2026-04-10	0.370	0.380	0.355	0.370	0.350	676,422
2026-04-09	0.360	0.360	0.355	0.360	0.341	102,391
2026-04-08	0.380	0.390	0.365	0.390	0.369	102,562
2026-04-07	0.370	0.380	0.355	0.380	0.360	142,529
2026-04-02	0.365	0.375	0.365	0.375	0.355	82,347
2026-04-01	0.370	0.385	0.370	0.385	0.365	115,585
2026-03-31	0.370	0.370	0.370	0.370	0.350	19,719
2026-03-30	0.360	0.370	0.340	0.370	0.350	152,359
2026-03-27	0.380	0.380	0.330	0.355	0.336	212,377
2026-03-26	0.405	0.405	0.380	0.380	0.360	56,358
2026-03-25	0.420	0.425	0.405	0.405	0.383	658,738
2026-03-24	0.435	0.435	0.420	0.420	0.398	757,362
2026-03-23	0.430	0.435	0.425	0.425	0.402	91,910
2026-03-20	0.425	0.430	0.425	0.430	0.407	268,613
2026-03-19	0.435	0.435	0.435	0.435	0.412	11,494
2026-03-18	0.430	0.450	0.425	0.450	0.426	237,211
2026-03-17	0.430	0.450	0.430	0.450	0.426	56,423
2026-03-16	0.435	0.440	0.430	0.435	0.412	598,308
2026-03-13	0.440	0.440	0.435	0.435	0.412	199,393
2026-03-12	0.430	0.435	0.430	0.435	0.412	39,749
2026-03-11	0.445	0.445	0.430	0.430	0.407	213,541
2026-03-10	0.425	0.450	0.425	0.445	0.421	109,812
2026-03-09	0.445	0.450	0.435	0.435	0.412	60,949
2026-03-06	0.435	0.450	0.435	0.450	0.426	19,738
2026-03-05	0.440	0.445	0.435	0.445	0.421	13,700
2026-03-04	0.455	0.455	0.440	0.440	0.417	29,284
2026-03-03	0.460	0.465	0.450	0.455	0.431	111,054
2026-03-02	0.460	0.465	0.450	0.465	0.440	219,939
2026-02-27	0.465	0.465	0.435	0.440	0.417	278,428
2026-02-26	0.420	0.475	0.420	0.465	0.440	387,184
2026-02-25	0.415	0.425	0.415	0.425	0.402	5,341
2026-02-24	0.415	0.415	0.415	0.415	0.393	74,036
2026-02-23	0.410	0.425	0.410	0.425	0.402	101,602
2026-02-20	0.410	0.415	0.410	0.415	0.393	1,008
2026-02-19	0.410	0.420	0.410	0.420	0.398	5,782
2026-02-18	0.420	0.420	0.398	0.420	0.398	243,853
2026-02-17	0.415	0.430	0.410	0.415	0.393	61,246
2026-02-16	0.410	0.415	0.400	0.413	0.391	132,656
2026-02-13	0.390	0.420	0.390	0.405	0.383	246,750
2026-02-12	0.395	0.400	0.390	0.390	0.369	43,651
2026-02-11	0.395	0.405	0.395	0.395	0.374	10,902
2026-02-10	0.398	0.405	0.395	0.395	0.374	59,240
2026-02-09	0.405	0.405	0.395	0.398	0.376	72,094
2026-02-06	0.405	0.405	0.395	0.395	0.374	79,807
2026-02-05	0.395	0.410	0.395	0.405	0.383	2,578,414

← NewerPage 3 of 22 · 1,268 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.