Michael Hill International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.475	0.475	0.470	0.475	0.450	23,576
2025-02-20	0.460	0.475	0.460	0.475	0.450	32,505
2025-02-19	0.465	0.470	0.460	0.470	0.445	164,404
2025-02-18	0.465	0.470	0.460	0.470	0.445	14,025
2025-02-17	0.470	0.470	0.455	0.465	0.440	144,972
2025-02-14	0.470	0.470	0.470	0.470	0.445	12,811
2025-02-13	0.480	0.480	0.465	0.470	0.445	3,197
2025-02-12	0.475	0.480	0.465	0.480	0.454	44,221
2025-02-11	0.485	0.485	0.475	0.475	0.450	2,255
2025-02-10	0.480	0.485	0.475	0.485	0.459	61,111
2025-02-07	0.475	0.485	0.475	0.485	0.459	16,084
2025-02-06	0.490	0.490	0.470	0.470	0.445	15,890
2025-02-05	0.485	0.495	0.460	0.485	0.459	43,510
2025-02-04	0.495	0.495	0.485	0.495	0.469	54,653
2025-02-03	0.505	0.505	0.505	0.505	0.478	150
2025-01-31	0.505	0.505	0.505	0.505	0.478	10
2025-01-30	0.513	0.513	0.490	0.505	0.478	42,355
2025-01-29	0.510	0.535	0.490	0.535	0.507	48,119
2025-01-28	0.520	0.520	0.510	0.510	0.483	2,978
2025-01-24	0.525	0.535	0.515	0.520	0.492	178,467
2025-01-23	0.555	0.555	0.540	0.540	0.511	4,126
2025-01-22	0.540	0.560	0.540	0.545	0.516	41,560
2025-01-21	0.560	0.560	0.560	0.560	0.530	47,863
2025-01-20	0.550	0.555	0.545	0.555	0.525	13,785
2025-01-17	0.540	0.540	0.540	0.540	0.511	23,000
2025-01-16	0.570	0.570	0.535	0.540	0.511	35,246
2025-01-15	0.570	0.575	0.570	0.575	0.544	17,333
2025-01-14	0.540	0.575	0.540	0.575	0.544	6,390
2025-01-13	0.560	0.570	0.535	0.535	0.507	13,136
2025-01-10	0.560	0.580	0.560	0.580	0.549	8,344
2025-01-09	0.575	0.575	0.575	0.575	0.544	3,079
2025-01-08	0.575	0.575	0.560	0.575	0.544	13,816
2025-01-07	0.550	0.550	0.550	0.550	0.521	599
2025-01-06	0.580	0.580	0.580	0.580	0.549	40
2025-01-03	0.545	0.580	0.545	0.580	0.549	33,560
2025-01-02	0.580	0.580	0.535	0.550	0.521	8,790
2024-12-31	0.570	0.590	0.570	0.590	0.559	32,307
2024-12-30	0.580	0.580	0.580	0.580	0.549	0
2024-12-27	0.580	0.580	0.580	0.580	0.549	6,521
2024-12-24	0.580	0.580	0.580	0.580	0.549	133
2024-12-23	0.550	0.580	0.550	0.580	0.549	23,920
2024-12-20	0.560	0.560	0.550	0.560	0.530	78,857
2024-12-19	0.570	0.580	0.560	0.565	0.535	45,243
2024-12-18	0.590	0.595	0.575	0.575	0.544	30,254
2024-12-17	0.585	0.600	0.565	0.600	0.568	34,695
2024-12-16	0.585	0.605	0.585	0.605	0.573	96,031
2024-12-13	0.570	0.605	0.565	0.605	0.573	51,685
2024-12-12	0.605	0.605	0.580	0.580	0.549	979
2024-12-11	0.580	0.605	0.580	0.605	0.573	43,098
2024-12-10	0.570	0.595	0.570	0.595	0.563	6,515
2024-12-09	0.585	0.585	0.565	0.580	0.549	53,389
2024-12-06	0.580	0.585	0.575	0.585	0.554	55,261
2024-12-05	0.580	0.590	0.580	0.580	0.549	9,220
2024-12-04	0.580	0.590	0.580	0.580	0.549	19,200
2024-12-03	0.580	0.590	0.580	0.585	0.554	31,387
2024-12-02	0.595	0.595	0.575	0.590	0.559	16,618
2024-11-29	0.575	0.575	0.575	0.575	0.544	799
2024-11-28	0.575	0.610	0.575	0.590	0.559	50,465
2024-11-27	0.585	0.585	0.575	0.575	0.544	4,127
2024-11-26	0.560	0.590	0.560	0.578	0.547	24,658

← NewerPage 8 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.