Skip to main content
logo
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.095
+0.020 (1.86%)
Last updated: Sep 23, 2026, 1:33 PM AEST

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.101.101.101.10-1.86%502
Sep 22, 20261.091.091.081.081.08-0.92%6,508
Sep 21, 20261.091.091.091.091.09-250
Sep 18, 20261.091.091.091.091.09-505
Sep 17, 20261.091.091.081.091.090.46%732
Sep 16, 20261.081.081.081.081.080.47%59
Sep 15, 20261.081.081.081.081.08-1.38%736
Sep 14, 20261.091.091.091.091.090.93%1,187
Sep 11, 20261.091.091.081.081.08-1.37%99
Sep 10, 20261.101.101.101.101.10-0.90%498
Sep 9, 20261.111.111.111.111.11-0.45%646
Sep 8, 20261.111.111.111.111.11-5,418
Sep 7, 20261.111.111.101.111.110.91%568
Sep 4, 20261.091.101.091.101.100.92%17,765
Sep 3, 20261.091.091.091.091.09-268
Sep 2, 20261.091.091.081.091.09-1,450
Sep 1, 20261.101.101.091.091.09-300
Aug 31, 20261.101.111.091.091.09-527
Aug 28, 20261.111.111.091.091.09-1.36%524
Aug 27, 20261.111.111.091.111.11-30,485
Aug 26, 20261.101.111.101.111.111.38%528
Aug 25, 20261.091.101.091.091.09-1,676
Aug 24, 20261.091.111.091.091.09-5,127
Aug 21, 20261.091.091.091.091.09-0.46%3,015
Aug 20, 20261.101.101.101.101.101.39%2,480
Aug 19, 20261.081.081.071.081.080.47%1,285
Aug 18, 20261.091.091.081.081.08-0.92%545
Aug 17, 20261.101.101.091.091.090.46%7,948
Aug 14, 20261.091.091.081.081.08-299
Aug 13, 20261.091.091.081.081.08-0.46%1,465
Aug 12, 20261.091.101.091.091.09-0.46%10,294
Aug 11, 20261.091.101.081.091.09-27,460
Aug 10, 20261.091.091.081.091.090.46%62,955
Aug 7, 20261.091.091.081.091.09-5,293
Aug 6, 20261.091.091.091.091.09-2,497
Aug 5, 20261.091.091.081.091.090.93%2,790
Aug 4, 20261.081.081.081.081.08-2,992
Aug 3, 20261.081.081.061.081.08-0.46%4,379
Jul 31, 20261.091.091.071.081.080.47%61,746
Jul 30, 20261.081.081.081.081.08-100
Jul 29, 20261.081.081.081.081.08-1,096
Jul 28, 20261.071.081.071.081.08-0.92%940
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