Skip to main content
Hejaz High Innovation Active ETF (ASX:HHIF)
Australia flag Australia · Delayed Price · Currency is AUD
0.860
-0.005 (-0.58%)
Last updated: Apr 29, 2026, 11:08 AM AEST

ASX:HHIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.870.870.870.87-0.57%809
Apr 27, 20260.870.870.860.870.872.96%29,062
Apr 24, 20260.850.860.850.850.85-8,240
Apr 23, 20260.860.860.850.850.85-1.74%12,925
Apr 22, 20260.870.870.860.860.86-21
Apr 21, 20260.860.860.850.860.861.18%3,464
Apr 20, 20260.860.860.850.850.85-4,228
Apr 17, 20260.860.860.850.850.85-2.30%6
Apr 15, 20260.870.870.870.870.872.96%476
Apr 14, 20260.860.860.850.850.85-593
Apr 13, 20260.840.850.840.850.851.81%220
Apr 10, 20260.840.840.830.830.83-1.19%2,601
Apr 9, 20260.840.840.840.840.840.60%101
Apr 8, 20260.830.840.830.840.843.09%31
Apr 7, 20260.810.810.810.810.811.25%21
Apr 2, 20260.800.800.800.800.80-30
Apr 1, 20260.800.800.790.800.803.23%677
Mar 31, 20260.780.780.780.780.78-0.64%1,320
Mar 30, 20260.780.780.780.780.78-1.89%695
Mar 27, 20260.790.800.790.800.80-975
Mar 26, 20260.800.800.800.800.80-4.79%762
Mar 25, 20260.840.840.840.840.841.83%143
Mar 24, 20260.820.820.820.820.821.23%41
Mar 23, 20260.810.810.800.810.81-1.82%236
Mar 20, 20260.840.840.830.830.83-1.20%129
Mar 19, 20260.830.840.830.840.84-0.60%20
Mar 18, 20260.850.850.840.840.841.82%289
Mar 17, 20260.830.840.830.830.83-0.60%1,288
Mar 16, 20260.820.830.820.830.831.22%6,863
Mar 13, 20260.830.830.820.820.82-2.38%28
Mar 12, 20260.840.840.840.840.84-0.59%351
Mar 11, 20260.840.850.840.850.852.74%4,478
Mar 10, 20260.840.840.820.820.822.81%174
Mar 9, 20260.820.820.800.800.80-3.61%5,000
Mar 6, 20260.840.840.830.830.83-8,095
Mar 5, 20260.840.850.830.830.83-15,484
Mar 4, 20260.830.830.830.830.83-0.60%59
Mar 3, 20260.850.850.840.840.84-2.34%131
Mar 2, 20260.860.860.860.860.86-593
Feb 27, 20260.860.860.860.860.86-1.16%1,745
Feb 26, 20260.870.870.870.870.871.17%75
Feb 25, 20260.870.880.860.860.86-1.16%1,752
Feb 24, 20260.870.870.860.870.87-0.57%245
Feb 23, 20260.860.870.850.870.870.58%2,403
Feb 20, 20260.880.880.870.870.87-1.14%1,638
Feb 19, 20260.880.880.880.880.881.74%9
Feb 18, 20260.870.870.860.860.86-1.15%930
Feb 17, 20260.870.870.870.870.871.16%689
Feb 16, 20260.870.870.860.860.86-1.71%162
Feb 13, 20260.870.880.870.880.88-735
Feb 12, 20260.870.880.870.880.88-1.13%1,886
Feb 11, 20260.870.890.870.890.891.72%1,421
Feb 10, 20260.880.880.870.870.87-0.57%593
Feb 9, 20260.860.880.860.880.882.34%3,612
Feb 6, 20260.870.870.860.860.86-0.58%2,306
Feb 4, 20260.860.860.860.860.86-2.27%313
Feb 3, 20260.880.880.870.880.881.15%1,853
Feb 2, 20260.880.880.870.870.87-1.14%1,702
Jan 30, 20260.880.890.880.880.88-2.22%2,776
Jan 29, 20260.900.900.900.900.90-0.55%57
Jan 28, 20260.900.910.900.910.91-0.55%2,662
Jan 27, 20260.910.910.910.910.91-1,324
Jan 23, 20260.920.920.910.910.910.55%45
Jan 22, 20260.910.910.910.910.91-1.09%1,121
Jan 21, 20260.920.920.910.920.92-1.08%812
Jan 20, 20260.930.930.930.930.93-1.07%1,205
Jan 19, 20260.940.940.920.940.940.54%2,232
Jan 16, 20260.950.950.930.930.93-1.59%248
Jan 15, 20260.940.950.940.950.95-1.05%3,188
Jan 14, 20260.950.960.940.960.96-2,451
Jan 13, 20260.960.960.960.960.960.53%8,543
Jan 12, 20260.960.960.950.950.952.15%2,397
Jan 9, 20260.950.950.930.930.93-1.06%546
Jan 8, 20260.940.940.940.940.94-0.53%5
Jan 7, 20260.950.950.950.950.95-227
Jan 6, 20260.940.950.940.950.950.53%349
Jan 5, 20260.940.950.940.940.940.53%1,261
Jan 2, 20260.930.940.930.940.941.63%216
Dec 31, 20250.930.930.920.920.92-1.08%313
Dec 30, 20250.940.940.930.930.93-0.53%3,267
Dec 29, 20250.940.940.930.940.940.54%891
Dec 24, 20250.930.930.930.930.93-0.53%354
Dec 23, 20250.940.940.930.940.941.08%1,930
Dec 22, 20250.930.940.930.930.93-1.07%1,040
Dec 19, 20250.940.940.940.940.940.54%7
Dec 18, 20250.940.940.930.930.93-794
Dec 16, 20250.930.930.930.930.93-1.59%122
Dec 15, 20250.950.950.940.950.95-0.53%372
Dec 12, 20250.950.950.950.950.95-6
Dec 11, 20250.950.950.940.950.95-5,486
Dec 10, 20250.950.950.940.950.95-1.04%216
Dec 9, 20250.960.960.960.960.96-9
Dec 8, 20250.960.980.960.960.96-1.54%137
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