Michael Hill International Limited (MHJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.13636363636 | 0.44 | 0.45 | 0.42 | 44544 | 0.4372778 | DE |
| 4 | -0.025 | -5.4347826087 | 0.46 | 0.475 | 0.42 | 79663 | 0.44827039 | DE |
| 12 | -0.145 | -25 | 0.58 | 0.59 | 0.42 | 49142 | 0.47277414 | DE |
| 26 | -0.07 | -13.8613861386 | 0.505 | 0.615 | 0.42 | 53637 | 0.51818064 | DE |
| 52 | -0.275 | -38.7323943662 | 0.71 | 0.75 | 0.39 | 105219 | 0.51296752 | DE |
| 156 | -0.71 | -62.0087336245 | 1.145 | 1.27 | 0.39 | 95106 | 0.83826945 | DE |
| 260 | 0.155 | 55.3571428571 | 0.28 | 1.57 | 0.22 | 120638 | 0.79381291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.435 | 0 | 0.00 | 0.445 | 0.45 | 0.435 | 24643 |
| 1742447700 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.435 | 961 |
| 1742361300 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.435 | 39990 |
| 1742274900 | 0.435 | -0.005 | -1.14 | 0.43 | 0.44 | 0.43 | 13657 |
| 1742188500 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.42 | 106115 |
| 1741929300 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 44642 |
| 1741842900 | 0.435 | -0.005 | -1.14 | 0.44 | 0.45 | 0.435 | 18317 |
| 1741756500 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.425 | 66359 |
| 1741670100 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.43 | 13631 |
| 1741583700 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.44 | 28014 |
| 1741324500 | 0.46 | 0.015 | 3.37 | 0.47 | 0.47 | 0.445 | 157733 |
| 1741238100 | 0.445 | -0.015 | -3.26 | 0.445 | 0.45 | 0.44 | 111941 |
| 1741151700 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.435 | 142028 |
| 1741065300 | 0.44 | -0.005 | -1.12 | 0.455 | 0.455 | 0.43 | 83806 |
| 1740978900 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.435 | 58918 |
| 1740719700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 140054 |
| 1740633300 | 0.45 | 0.01 | 2.27 | 0.445 | 0.455 | 0.43 | 282651 |
| 1740546900 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.435 | 110738 |
| 1740460500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 15961 |
| 1740374100 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.435 | 102627 |
| 1740114900 | 0.47 | 0.01 | 2.17 | 0.475 | 0.475 | 0.47 | 23576 |
| 1740028500 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.46 | 32505 |
| 1739942100 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 164404 |
| 1739855700 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 14025 |
| 1739769300 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.455 | 144972 |
| 1739510100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 12811 |
| 1739423700 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 3197 |
| 1739337300 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.465 | 44221 |
| 1739250900 | 0.475 | 0 | 0.00 | 0.485 | 0.485 | 0.475 | 2255 |
| 1739164500 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 61111 |
| 1738905300 | 0.48 | 0.01 | 2.13 | 0.475 | 0.485 | 0.475 | 16084 |
| 1738818900 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.47 | 15890 |
| 1738732500 | 0.485 | -0.01 | -2.02 | 0.485 | 0.495 | 0.46 | 43510 |
| 1738646100 | 0.495 | -0.01 | -1.98 | 0.495 | 0.495 | 0.485 | 54653 |
| 1738559700 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 150 |
| 1738300500 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 10 |
| 1738214100 | 0.505 | -0.015 | -2.88 | 0.5125 | 0.5125 | 0.49 | 42355 |
| 1738127700 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.49 | 48119 |
| 1738041300 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 2978 |
| 1737695700 | 0.52 | -0.02 | -3.70 | 0.525 | 0.535 | 0.515 | 178467 |
| 1737609300 | 0.54 | -0.005 | -0.92 | 0.555 | 0.555 | 0.54 | 4126 |
| 1737522900 | 0.545 | -0.015 | -2.68 | 0.54 | 0.56 | 0.54 | 41560 |
| 1737436500 | 0.56 | 0.005 | 0.90 | 0.56 | 0.56 | 0.56 | 47863 |
| 1737350100 | 0.555 | 0.015 | 2.78 | 0.55 | 0.555 | 0.545 | 13785 |
| 1737090900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 23000 |
| 1737004500 | 0.54 | -0.035 | -6.09 | 0.5699999 | 0.5699999 | 0.535 | 35246 |
| 1736918100 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.575 | 0.5699999 | 17333 |
| 1736831700 | 0.5699999 | 0.0349999 | 6.54 | 0.54 | 0.5699999 | 0.54 | 6390 |
| 1736745300 | 0.535 | -0.04 | -6.96 | 0.56 | 0.5699999 | 0.535 | 13136 |
| 1736486100 | 0.575 | 0 | 0.00 | 0.56 | 0.575 | 0.56 | 8344 |
| 1736399700 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 3079 |
| 1736313300 | 0.575 | 0.025 | 4.55 | 0.575 | 0.575 | 0.56 | 13816 |
| 1736226900 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 599 |
| 1736140500 | 0.58 | 0.0125 | 2.20 | 0.58 | 0.58 | 0.58 | 40 |
| 1735881300 | 0.5675 | 0.0175 | 3.18 | 0.545 | 0.58 | 0.545 | 33560 |
| 1735794900 | 0.55 | -0.04 | -6.78 | 0.58 | 0.58 | 0.535 | 8790 |
| 1735617660 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.59 | 0.5699999 | 32307 |
| 1735535700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1735276500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 6521 |
| 1735014060 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 133 |
| 1734930900 | 0.58 | 0.02 | 3.57 | 0.55 | 0.58 | 0.55 | 23920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
