Skip to main content
Hejaz High Innovation Active ETF (ASX:HHIF)
Australia flag Australia · Delayed Price · Currency is AUD
0.970
-0.005 (-0.51%)
At close: Dec 4, 2025

ASX:HHIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.980.980.980.980.980.52%1,025
Dec 4, 20250.970.970.970.970.97-0.51%463
Dec 3, 20250.980.980.980.980.981.04%118
Dec 2, 20250.980.980.960.970.97-1.53%6,423
Dec 1, 20250.980.980.980.980.98-264
Nov 28, 20250.980.980.980.980.98-1,053
Nov 27, 20250.970.980.970.980.98-403
Nov 26, 20250.980.980.980.980.98-2,592
Nov 25, 20250.980.980.980.980.981.55%3,307
Nov 24, 20250.960.970.960.970.971.05%1,154
Nov 21, 20250.960.960.950.960.96-0.52%23,585
Nov 20, 20250.960.960.960.960.96-101
Nov 19, 20250.960.970.960.960.96-1.03%5,652
Nov 18, 20250.980.980.970.970.97-1.52%2,316
Nov 17, 20250.990.990.990.990.99-1.01%4,835
Nov 14, 20251.001.000.981.001.00-2,912
Nov 13, 20251.011.011.001.001.00-1.49%2,046
Nov 12, 20251.011.011.011.011.01-2.42%99
Nov 11, 20251.041.041.041.041.040.98%2,415
Nov 10, 20251.001.030.981.031.033.02%2,020,010
Nov 7, 20250.991.010.991.001.00-1.00%6,548
Nov 6, 20251.011.011.011.011.010.50%2,107
Nov 5, 20251.021.021.001.001.00-2.44%332
Nov 4, 20251.031.031.031.031.030.99%926
Nov 3, 20251.021.021.021.021.02-0.98%231
Oct 31, 20251.031.031.031.031.03-0.49%862
Oct 30, 20251.031.031.031.031.03-1,034
Oct 29, 20251.031.041.031.031.03-0.96%1,942,799
Oct 27, 20251.041.041.031.041.041.46%626
Oct 24, 20251.031.031.031.031.03-23
Oct 23, 20251.021.031.021.031.03-0.97%130
Oct 22, 20251.041.041.041.041.040.98%1,058
Oct 21, 20251.041.041.031.031.03-0.97%10
Oct 20, 20251.031.041.031.041.04-55
Oct 17, 20251.041.041.041.041.04-1.43%49
Oct 16, 20251.051.061.051.051.051.94%407
Oct 15, 20251.041.041.031.031.03-0.96%203
Oct 14, 20251.041.041.041.041.041.96%58
Oct 13, 20251.051.051.021.021.02-2.86%13,122
Oct 10, 20251.051.051.051.051.05-0.47%251
Oct 9, 20251.041.061.041.061.061.44%4,002
Oct 8, 20251.051.051.041.041.04-1.42%4,167
Oct 7, 20251.061.071.061.061.06-118
Oct 6, 20251.071.071.061.061.06-10,581
Oct 3, 20251.061.061.061.061.06-381
Oct 2, 20251.051.061.041.061.060.96%439
Oct 1, 20251.051.051.041.051.05-1,021
Sep 30, 20251.051.051.051.051.05-143
Sep 29, 20251.041.051.031.051.05-972
Sep 26, 20251.051.051.041.051.05-0.95%85
Sep 25, 20251.061.061.051.061.06-7,577
Sep 24, 20251.051.061.051.061.06-0.47%2,908
Sep 23, 20251.061.071.051.061.06-0.47%2,444
Sep 22, 20251.071.071.061.071.07-0.47%4,718
Sep 19, 20251.071.071.051.071.071.90%1,945
Sep 18, 20251.051.051.051.051.051.94%2,053
Sep 17, 20251.041.041.031.031.030.49%147
Sep 16, 20251.041.041.031.031.03-0.97%320
Sep 15, 20251.031.041.031.041.04-0.96%337
Sep 12, 20251.031.051.031.051.051.95%857
Sep 10, 20251.041.041.031.031.03-0.97%106
Sep 9, 20251.031.041.031.041.040.98%2,602
Sep 8, 20251.031.031.031.031.030.99%663
Sep 5, 20251.021.021.021.021.020.50%609
Sep 4, 20251.011.011.011.011.01-0.49%288
Sep 3, 20251.021.021.021.021.02-0.98%541
Sep 2, 20251.031.031.031.031.03-1,399
Sep 1, 20251.041.041.021.031.03-0.97%2,584
Aug 29, 20251.031.041.031.041.04-0.48%3,904
Aug 28, 20251.041.041.041.041.04-0.48%951
Aug 27, 20251.041.051.041.051.050.48%1,103
Aug 26, 20251.041.051.041.041.04-1,446
Aug 25, 20251.031.041.031.041.040.97%1,554
Aug 21, 20251.031.031.021.031.030.49%1,000
Aug 20, 20251.031.031.031.031.03-0.97%2,950
Aug 19, 20251.041.041.031.041.04-1,869
Aug 18, 20251.031.041.031.041.040.49%434
Aug 14, 20251.031.031.031.031.030.49%782
Aug 13, 20251.031.031.031.031.030.99%1,036
Aug 12, 20251.031.031.021.021.02-1.93%10
Aug 11, 20251.041.041.041.041.04-0.96%913
Aug 8, 20251.051.051.041.051.05-210
Aug 7, 20251.051.051.041.051.050.48%6,401
Aug 6, 20251.041.041.041.041.04-0.95%2,706
Aug 5, 20251.051.051.041.051.050.96%3,335
Aug 4, 20251.041.041.041.041.04-1,829
Aug 1, 20251.051.051.041.041.04-0.95%493
Jul 31, 20251.051.061.051.051.051.45%1,720
Jul 30, 20251.051.051.041.041.04-1,061
Jul 29, 20251.041.041.041.041.04-826
Jul 28, 20251.041.041.041.041.041.97%263
Jul 25, 20251.031.031.021.021.02-1.46%896
Jul 24, 20251.031.031.031.031.030.49%242
Jul 23, 20251.031.031.031.031.03-0.49%209
Jul 22, 20251.031.031.031.031.03-5
Jul 21, 20251.031.031.031.031.03-456
Jul 18, 20251.031.031.031.031.030.98%199
Jul 17, 20251.021.021.021.021.020.49%6,341
Jul 16, 20251.021.021.021.021.021.50%6
Jul 15, 20251.011.011.001.001.00-190