Hejaz High Innovation Active ETF (ASX:HHIF)
Australia · Delayed Price · Currency is AUD 0.9300
-0.0050 (-0.53%)
Last updated: Dec 30, 2025, 10:00 AM AEST
ASX:HHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 313 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 3,267 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 891 |
| Dec 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | 354 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 1,930 |
| Dec 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.07% | 1,040 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 7 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 794 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | 122 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 372 |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 5,486 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.04% | 216 |
| Dec 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 137 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 1,025 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 463 |
| Dec 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | 118 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 6,423 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 264 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,053 |
| Nov 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 403 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,592 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 3,307 |
| Nov 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 1,154 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 23,585 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 101 |
| Nov 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 5,652 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 2,316 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 4,835 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 2,912 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 2,046 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | 99 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 2,415 |
| Nov 10, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.02% | 2,020,010 |
| Nov 7, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.00% | 6,548 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 2,107 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 332 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | 926 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 231 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 862 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,034 |
| Oct 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,942,799 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.46% | 626 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 23 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.97% | 130 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 1,058 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 10 |
| Oct 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 55 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 49 |