Hejaz High Income Active ETF (ASX:HJHI)
Australia · Delayed Price · Currency is AUD 1.120
+0.005 (0.45%)
Last updated: Apr 21, 2026, 2:54 PM AEST
ASX:HJHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 862 |
| Apr 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 741 |
| Apr 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 651 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.45% | 1,144 |
| Apr 15, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 9,334 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 42 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 2,656 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.46% | 637 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 504 |
| Apr 8, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.40% | 105 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1,431 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,406 |
| Apr 1, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 3.41% | 2,430 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.49% | 2,453 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 695 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 268 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 435 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 1,694 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 30 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 4,676 |
| Mar 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | 1,627 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.42% | 2,176 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 96 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 171 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | 5,621 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 52 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 110 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.38% | 145 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 1,009 |
| Mar 9, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.38% | 4,167 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 9,983 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 7,323 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.24% | 4,058 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.76% | 2,803 |
| Mar 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 1,851 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 6 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 8,075 |
| Feb 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 59 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 1,333 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 10,174 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 23,500 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 920 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 436 |
| Feb 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 778 |
| Feb 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 6,384 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.44% | 968 |
| Feb 12, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 310 |
| Feb 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.45% | 89 |
| Feb 10, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 2,873 |
| Feb 9, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 1,153 |