Skip to main content
logo
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.075
-0.015 (-1.38%)
Last updated: Jun 1, 2026, 12:50 PM AEST

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20261.081.091.081.091.09-0.46%6,732
May 29, 20261.081.091.081.091.09-0.46%1,077
May 28, 20261.091.101.091.101.100.46%4,545
May 27, 20261.101.101.091.091.09-1.36%244
May 26, 20261.091.111.091.111.110.45%1,367
May 25, 20261.091.101.091.101.101.85%1,349
May 22, 20261.101.101.081.081.08-10,036
May 21, 20261.081.101.081.081.08-0.46%1,900
May 20, 20261.111.111.091.091.09-0.91%29,566
May 19, 20261.101.101.101.101.100.46%319
May 18, 20261.101.101.091.091.09-1.80%37
May 15, 20261.111.111.111.111.111.37%2,312
May 14, 20261.101.111.101.101.10-0.90%3,629
May 13, 20261.101.111.101.111.110.91%507
May 12, 20261.111.111.101.101.10-1,155
May 11, 20261.111.111.101.101.10-1.35%1,516
May 8, 20261.111.111.111.111.11-0.45%50
May 7, 20261.121.121.121.121.121.36%15
May 6, 20261.101.101.101.101.10-818
May 5, 20261.101.101.101.101.101.38%218
May 4, 20261.091.101.091.091.09-681
May 1, 20261.091.101.091.091.09-0.46%15,544
Apr 30, 20261.091.091.091.091.09-1,417
Apr 29, 20261.081.091.081.091.09-3,430
Apr 28, 20261.101.101.091.091.09-2,480
Apr 27, 20261.101.101.091.091.09-0.91%9,432
Apr 24, 20261.101.101.101.101.100.92%584
Apr 23, 20261.091.101.071.091.09-0.91%2,023
Apr 22, 20261.111.111.101.101.10-1.79%1,761
Apr 21, 20261.121.121.121.121.120.45%862
Apr 20, 20261.101.121.101.121.121.36%741
Apr 17, 20261.111.111.101.101.10-0.45%651
Apr 16, 20261.111.111.091.111.11-0.45%1,144
Apr 15, 20261.101.111.101.111.110.91%9,334
Apr 14, 20261.091.101.091.101.100.46%42
Apr 13, 20261.101.101.091.101.100.46%2,656
Apr 10, 20261.111.111.091.091.090.46%637
Apr 9, 20261.101.101.091.091.09-504
Apr 8, 20261.081.091.081.091.091.40%105
Apr 7, 20261.071.071.071.071.071.90%1,431
Apr 2, 20261.061.061.051.051.05-0.94%3,406
Apr 1, 20261.051.061.041.061.063.41%2,430
Mar 31, 20261.041.041.031.031.03-0.49%2,453
Mar 30, 20261.041.041.031.031.03-1.44%695
Mar 27, 20261.051.051.051.051.05-268
Mar 26, 20261.051.051.051.051.050.48%435
Mar 25, 20261.051.051.041.041.040.48%1,694
Mar 24, 20261.041.041.041.041.040.49%30
Mar 23, 20261.041.041.021.031.03-0.96%4,676
Mar 20, 20261.051.061.041.041.04-0.48%1,627