Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.440	0.440	0.415	0.420	0.398	52,037
2025-05-20	0.400	0.435	0.400	0.435	0.412	36,097
2025-05-19	0.395	0.405	0.395	0.400	0.379	243,731
2025-05-16	0.410	0.410	0.390	0.390	0.369	63,052
2025-05-15	0.400	0.400	0.390	0.400	0.379	65,694
2025-05-14	0.390	0.400	0.390	0.400	0.379	95,203
2025-05-13	0.415	0.415	0.390	0.400	0.379	112,612
2025-05-12	0.400	0.410	0.400	0.405	0.383	57,479
2025-05-09	0.410	0.410	0.400	0.410	0.388	20,471
2025-05-08	0.405	0.430	0.395	0.415	0.393	87,648
2025-05-07	0.400	0.400	0.395	0.395	0.374	4,480
2025-05-06	0.400	0.400	0.390	0.395	0.374	13,823
2025-05-05	0.390	0.405	0.390	0.400	0.379	32,428
2025-05-02	0.400	0.400	0.395	0.395	0.374	19,428
2025-05-01	0.400	0.410	0.400	0.410	0.388	20,188
2025-04-30	0.410	0.410	0.390	0.400	0.379	60,202
2025-04-29	0.415	0.415	0.405	0.405	0.383	1,530
2025-04-28	0.410	0.415	0.405	0.410	0.388	267,614
2025-04-24	0.415	0.420	0.405	0.410	0.388	90,418
2025-04-23	0.430	0.430	0.410	0.415	0.393	24,781
2025-04-22	0.415	0.440	0.400	0.430	0.407	24,692
2025-04-17	0.410	0.410	0.410	0.410	0.388	9,049
2025-04-16	0.405	0.405	0.400	0.400	0.379	12,656
2025-04-15	0.405	0.405	0.380	0.380	0.360	56,657
2025-04-14	0.400	0.400	0.380	0.390	0.369	133,158
2025-04-11	0.415	0.415	0.390	0.400	0.379	32,976
2025-04-10	0.400	0.435	0.390	0.410	0.388	117,032
2025-04-09	0.405	0.405	0.380	0.400	0.379	31,924
2025-04-08	0.405	0.410	0.385	0.400	0.379	48,736
2025-04-07	0.400	0.420	0.400	0.410	0.388	583,770
2025-04-04	0.420	0.420	0.405	0.405	0.383	105,175
2025-04-03	0.430	0.430	0.420	0.420	0.398	50,035
2025-04-02	0.430	0.430	0.425	0.425	0.402	113,484
2025-04-01	0.430	0.430	0.415	0.425	0.402	172,745
2025-03-31	0.430	0.445	0.415	0.415	0.393	83,734
2025-03-28	0.430	0.435	0.425	0.425	0.402	79,109
2025-03-27	0.420	0.430	0.420	0.430	0.407	89,676
2025-03-26	0.420	0.425	0.420	0.425	0.402	105,369
2025-03-25	0.430	0.435	0.430	0.430	0.407	6,753
2025-03-24	0.435	0.435	0.430	0.435	0.412	83,268
2025-03-21	0.445	0.450	0.435	0.435	0.412	24,643
2025-03-20	0.445	0.445	0.435	0.435	0.412	961
2025-03-19	0.445	0.445	0.435	0.445	0.421	39,990
2025-03-18	0.430	0.440	0.430	0.435	0.412	13,657
2025-03-17	0.420	0.440	0.420	0.440	0.417	106,115
2025-03-14	0.430	0.430	0.430	0.430	0.407	44,642
2025-03-13	0.440	0.450	0.435	0.435	0.412	18,317
2025-03-12	0.430	0.460	0.425	0.460	0.436	66,359
2025-03-11	0.450	0.450	0.430	0.430	0.407	13,631
2025-03-10	0.460	0.460	0.440	0.440	0.417	28,014
2025-03-07	0.470	0.470	0.445	0.460	0.436	157,733
2025-03-06	0.445	0.450	0.440	0.445	0.421	111,941
2025-03-05	0.440	0.465	0.435	0.465	0.440	142,028
2025-03-04	0.455	0.455	0.430	0.440	0.417	83,806
2025-03-03	0.450	0.455	0.435	0.455	0.431	58,918
2025-02-28	0.450	0.450	0.440	0.450	0.426	140,054
2025-02-27	0.445	0.455	0.430	0.450	0.426	282,651
2025-02-26	0.450	0.450	0.435	0.440	0.417	110,738
2025-02-25	0.455	0.465	0.450	0.465	0.440	15,961
2025-02-24	0.475	0.475	0.435	0.450	0.426	102,627

← NewerPage 7 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.