Skip to main content
logo
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.075
-0.010 (-0.92%)
Last updated: Jul 28, 2026, 3:15 PM AEST

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20261.071.081.071.08--0.92%840
Jul 27, 20261.081.091.071.091.090.93%3,019
Jul 24, 20261.081.081.081.081.08-0.92%506
Jul 23, 20261.091.091.091.091.09-4
Jul 22, 20261.091.091.091.091.090.93%164
Jul 21, 20261.081.081.081.081.08-0.46%10
Jul 20, 20261.071.081.071.081.080.93%2,470
Jul 17, 20261.081.091.071.071.07-730
Jul 16, 20261.081.081.071.071.07-0.93%1,213
Jul 15, 20261.081.081.081.081.081.41%83
Jul 14, 20261.081.081.071.071.07-0.93%1,101
Jul 13, 20261.081.081.081.081.080.94%187
Jul 10, 20261.081.081.071.071.07-0.93%429
Jul 9, 20261.081.081.081.081.08-0.92%820
Jul 8, 20261.091.091.091.091.09-7,327
Jul 7, 20261.101.101.091.091.09-0.46%1,372
Jul 6, 20261.091.101.091.091.09-0.91%178
Jul 3, 20261.101.101.101.101.101.38%107
Jul 2, 20261.091.091.091.091.091.40%16
Jul 1, 20261.091.091.071.071.070.41%8,899
Jun 30, 20261.101.101.091.091.07-0.91%1,500
Jun 29, 20261.101.101.101.101.080.46%94
Jun 26, 20261.101.101.091.091.07-0.91%2,561
Jun 25, 20261.101.101.101.101.080.92%241
Jun 24, 20261.091.101.091.091.07-101
Jun 23, 20261.111.111.091.091.07-1.36%531
Jun 22, 20261.111.111.111.111.09-98
Jun 19, 20261.111.111.111.111.09-536
Jun 18, 20261.101.111.101.111.09-4,596
Jun 17, 20261.121.121.111.111.09-2,141
Jun 16, 20261.111.121.101.111.09-0.90%4,849
Jun 15, 20261.111.121.111.121.100.91%1,156
Jun 12, 20261.101.111.101.111.092.31%21,063
Jun 11, 20261.081.091.081.081.063.85%2,828
Jun 10, 20261.091.091.041.041.02-4.59%948
Jun 3, 20261.081.091.081.091.071.40%2,246
Jun 2, 20261.071.081.071.081.06-0.92%7,857
Jun 1, 20261.081.091.081.091.07-0.46%6,732
May 29, 20261.081.091.081.091.07-0.46%1,077
May 28, 20261.091.101.091.101.080.46%4,545
May 27, 20261.101.101.091.091.07-1.36%244
May 26, 20261.091.111.091.111.090.45%1,367
May 25, 20261.091.101.091.101.081.85%1,349
May 22, 20261.101.101.081.081.06-10,036
May 21, 20261.081.101.081.081.06-0.46%1,900
May 20, 20261.111.111.091.091.07-0.91%29,566
May 19, 20261.101.101.101.101.080.46%319
May 18, 20261.101.101.091.091.07-1.80%37
May 15, 20261.111.111.111.111.091.37%2,312
May 14, 20261.101.111.101.101.08-0.90%3,629