Hejaz High Income Active ETF (ASX:HJHI)
Australia · Delayed Price · Currency is AUD 1.070
+0.005 (0.47%)
At close: Aug 29, 2025
ASX:HJHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | -0.47% | 1,025 |
| Sep 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | - | 1,075 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 704 |
| Aug 29, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 0.47% | 973 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.47% | 2,243 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | -1.40% | 2,790 |
| Aug 26, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | - | 1.42% | 279 |
| Aug 25, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | - | 0.47% | 2,026 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | - | 1.44% | 1,907 |
| Aug 21, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | - | -0.48% | 11,363 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.97% | 513 |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.98% | 990 |
| Aug 18, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.97% | 254 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 489 |
| Aug 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.47% | 1,925 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.49% | 444 |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.97% | 1,110 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 19 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.48% | 3,502 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 0.97% | 1,502 |
| Aug 5, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | - | 3,055 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | - | -0.96% | 3,202 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 148 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.48% | 1,129 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.97% | 184 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.96% | 792 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.97% | 710 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.48% | 396 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 384 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 9 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.49% | 5 |
| Jul 21, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.98% | 211 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | - | - | 292 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.49% | 14,198 |
| Jul 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -1.91% | 475 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.48% | 96 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | - | 4,730 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -1.89% | 2 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | - | 5,745 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | 0.47% | 377 |
| Jul 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -1.40% | 3,059 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | 1.42% | 379,798 |
| Jul 1, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | -2.31% | 98 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.47% | 55 |
| Jun 27, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.94% | 3,295 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | -0.47% | 4,169 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 175 |
| Jun 24, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | - | 1,620 |
| Jun 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.47% | 10,073 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | -0.46% | 8,941 |