ASX · MHJ · stock
Michael Hill International Limited (MHJ) stock price history
Every ASX trading session of Michael Hill International Limited from Jul 7, 2016 to Nov 13, 2026: 2,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MHJ adjusted close, 2016 to 2026
- A$1.17
- All time high, 2022
- A$0.4497
- 52 week high, A$0.2840 low
- 2,598
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MHJ key facts
- Michael Hill International Limited (MHJ) closed at A$0.3300 on Nov 13, 2026 on ASX.
- MHJ's all time high close is A$1.17, set on Jan 3, 2022; its all time low close is A$0.1733 on Apr 7, 2020.
- MHJ's 52 week range is A$0.2840 to A$0.4497.
- MHJ returned +5.6% over the year to Nov 13, 2026 and -64.1% over five years.
- Over ten years MHJ returned -65%, -9.9% a year compounded.
- MHJ's deepest drawdown was -84.4% from Sep 20, 2016 to Apr 7, 2020.
- DataCedar holds 2,598 daily sessions of MHJ history from Jul 7, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MHJ price chart, 2016 to 2026
MHJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.4% |
| 6 months | -2.5% |
| Year to date | +1.0% |
| 1 year | +5.6% |
| 3 years | -55.8% |
| 5 years | -64.1% |
| 10 years | -64.7% |
| Since Jul 7, 2016 | -57.2% |
| Compound annual growth, 10.4 years | -7.9% |
MHJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.17 on Jan 3, 2022
- All time low close
- A$0.1733 on Apr 7, 2020
- 52 week high
- A$0.4497 on Feb 25, 2026
- 52 week low
- A$0.2840 on Jun 4, 2026
- Deepest drawdown
- -84.4% from Sep 20, 2016 to Apr 7, 2020, recovered Jan 3, 2022
- Best single session
- +29.4% on Apr 14, 2020
- Worst single session
- -27.5% on Oct 14, 2018
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +119%
- Worst calendar year
- 2018, -47%
MHJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 7, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3361 | A$0.4497 | A$0.2840 | A$0.3300 | +1.0% | 30.1M | 235 |
| 2025 | A$0.5491 | A$0.5491 | A$0.3029 | A$0.3266 | -41.5% | 25.4M | 253 |
| 2024 | A$0.8301 | A$0.8531 | A$0.3692 | A$0.5585 | -33.1% | 28.9M | 254 |
| 2023 | A$0.9392 | A$1.01 | A$0.7240 | A$0.8347 | -11.1% | 21.5M | 252 |
| 2022 | A$1.16 | A$1.26 | A$0.7411 | A$0.9392 | -14.9% | 41.6M | 248 |
| 2021 | A$0.5086 | A$1.18 | A$0.4741 | A$1.10 | +118.5% | 37.3M | 250 |
| 2020 | A$0.5046 | A$0.5412 | A$0.1658 | A$0.5048 | +0.0% | 44.6M | 253 |
| 2019 | A$0.4257 | A$0.5462 | A$0.3370 | A$0.5046 | +18.5% | 29.1M | 245 |
| 2018 | A$0.8021 | A$0.8738 | A$0.4085 | A$0.4257 | -46.9% | 37.8M | 242 |
| 2017 | A$0.7666 | A$0.9373 | A$0.6521 | A$0.8021 | +1.3% | 52.1M | 243 |
| 2016 | A$0.7094 | A$1.14 | A$0.7094 | A$0.7916 | n/a | 70.1M | 123 |
MHJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3300 | -2.9% |
| October 2026 | A$0.3400 | +1.5% |
| September 2026 | A$0.3350 | -5.6% |
| August 2026 | A$0.3550 | +7.1% |
| July 2026 | A$0.3313 | +7.7% |
| June 2026 | A$0.3077 | +3.2% |
| May 2026 | A$0.2982 | -20.3% |
| April 2026 | A$0.3739 | +2.6% |
| March 2026 | A$0.3645 | -12.5% |
| February 2026 | A$0.4165 | +10.0% |
| January 2026 | A$0.3787 | +15.9% |
| December 2025 | A$0.3266 | +1.5% |
About the MHJ data
Daily bars. 2,598 sessions from Jul 7, 2016 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMHJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MHJ share price history
