Skip to main content
logo
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.095
+0.010 (0.92%)
At close: Oct 30, 2026

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261.101.101.101.101.100.92%360
Oct 29, 20261.091.091.091.091.09-0.46%17
Oct 28, 20261.091.091.091.091.090.46%6,017
Oct 27, 20261.091.091.081.091.09-19
Oct 26, 20261.091.091.091.091.09-0.46%3,630
Oct 23, 20261.101.101.091.091.09-0.91%2,222
Oct 22, 20261.101.111.101.101.10-0.45%2,625
Oct 21, 20261.101.111.101.111.110.45%1,365
Oct 20, 20261.091.101.091.101.100.92%3,901
Oct 19, 20261.101.101.091.091.09-0.91%2,801
Oct 16, 20261.101.101.101.101.100.92%32
Oct 15, 20261.091.091.091.091.09-1,748
Oct 14, 20261.101.101.081.091.090.46%2,812
Oct 13, 20261.101.101.091.091.09-0.46%699
Oct 12, 20261.101.101.091.091.09-471
Oct 9, 20261.101.101.081.091.09-0.46%560
Oct 8, 20261.091.101.091.101.10-0.90%393
Oct 7, 20261.111.111.101.111.111.38%15,460
Oct 6, 20261.101.101.091.091.09-3,341
Oct 5, 20261.101.111.091.091.09-0.91%4,156
Oct 2, 20261.101.101.091.101.100.46%4,756
Oct 1, 20261.101.111.101.101.10-3,083
Sep 30, 20261.111.111.091.101.100.46%12,681
Sep 29, 20261.101.101.091.091.09-0.46%1,207
Sep 28, 20261.101.101.091.101.10-2,219
Sep 25, 20261.101.101.081.101.10-951
Sep 24, 20261.091.101.091.101.10-766
Sep 23, 20261.101.101.091.101.101.86%586
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