Skip to main content
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.070
-0.015 (-1.38%)
At close: Mar 9, 2026

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.091.071.071.07-1.38%4,167
Mar 6, 20261.101.101.091.091.09-0.91%9,983
Mar 5, 20261.111.111.101.101.100.46%7,323
Mar 4, 20261.101.101.091.091.09-2.24%4,058
Mar 3, 20261.141.141.121.121.12-1.76%2,803
Mar 2, 20261.141.141.141.141.140.44%1,851
Feb 27, 20261.131.131.131.131.13-0.44%6
Feb 26, 20261.141.141.141.141.140.44%8,075
Feb 25, 20261.131.131.131.131.13-0.44%59
Feb 24, 20261.151.151.141.141.14-0.44%1,333
Feb 23, 20261.131.141.121.141.141.33%10,174
Feb 20, 20261.141.141.131.131.13-0.88%23,500
Feb 19, 20261.141.141.131.141.141.79%920
Feb 18, 20261.131.131.121.121.12-1.33%436
Feb 17, 20261.131.131.131.131.13-778
Feb 16, 20261.121.131.121.131.130.89%6,384
Feb 13, 20261.121.121.111.121.12-0.44%968
Feb 12, 20261.131.141.131.131.13-310
Feb 11, 20261.141.141.131.131.130.45%89
Feb 10, 20261.131.131.121.121.12-0.44%2,873
Feb 9, 20261.121.131.121.131.130.45%1,153
Feb 6, 20261.121.131.111.121.12-0.44%7,428
Feb 5, 20261.121.131.121.131.134.17%5,382
Feb 3, 20261.111.111.081.081.08-1.37%5,461
Feb 2, 20261.101.101.101.101.10-2,579
Jan 30, 20261.091.101.091.101.100.46%83
Jan 29, 20261.101.101.091.091.09-1.36%4,843
Jan 28, 20261.101.111.101.111.110.91%4,956
Jan 27, 20261.111.111.101.101.10-3,310
Jan 23, 20261.111.111.101.101.10-1,455
Jan 22, 20261.111.111.101.101.10-0.90%698
Jan 21, 20261.111.111.101.111.11-0.45%17,110
Jan 20, 20261.111.111.111.111.11-0.89%34,225
Jan 19, 20261.131.131.111.121.12-0.44%1,514
Jan 16, 20261.131.131.121.131.130.45%3,575
Jan 15, 20261.121.131.121.121.120.45%1,037
Jan 14, 20261.121.121.121.121.120.90%1,058
Jan 13, 20261.121.121.111.111.11-0.45%2,365
Jan 12, 20261.101.121.101.111.110.45%1,621
Jan 9, 20261.101.111.101.111.110.91%544
Jan 8, 20261.101.101.091.101.10-3,304
Jan 7, 20261.091.101.091.101.10-0.45%1,823
Jan 6, 20261.101.101.101.101.100.92%124
Jan 5, 20261.101.101.091.091.09-0.46%634
Jan 2, 20261.101.101.101.101.10-0.90%936
Dec 31, 20251.111.111.111.111.10-724
Dec 30, 20251.111.111.101.111.100.45%526
Dec 29, 20251.121.121.101.101.09-0.90%4,186
Dec 24, 20251.111.111.111.111.10-0.89%19,619
Dec 23, 20251.121.121.111.121.111.36%33
Dec 22, 20251.111.121.111.111.10-0.45%901
Dec 19, 20251.111.111.111.111.10-998
Dec 18, 20251.111.111.111.111.10-441
Dec 17, 20251.111.111.111.111.10-316
Dec 16, 20251.111.111.111.111.10-13
Dec 15, 20251.111.111.101.111.10-11,996
Dec 12, 20251.111.111.111.111.101.37%436
Dec 11, 20251.111.111.101.101.09-0.90%4,754
Dec 10, 20251.111.111.111.111.10-0.45%273
Dec 9, 20251.111.111.111.111.10-0.89%49
Dec 8, 20251.121.121.111.121.11-0.44%1,094
Dec 5, 20251.131.131.131.131.12-8
Dec 4, 20251.131.131.121.131.12-2,754
Dec 3, 20251.131.131.131.131.12-777
Dec 2, 20251.141.141.131.131.12-0.88%714
Dec 1, 20251.141.141.141.141.130.44%505
Nov 28, 20251.131.131.131.131.12-1,198
Nov 27, 20251.121.131.121.131.121.35%583
Nov 26, 20251.121.131.121.121.110.45%1,336
Nov 25, 20251.121.131.111.111.10-0.45%840
Nov 24, 20251.121.121.101.121.110.45%10,992
Nov 21, 20251.111.111.111.111.10-10,377
Nov 20, 20251.111.111.111.111.10-271
Nov 19, 20251.091.111.091.111.10-0.45%4,250
Nov 18, 20251.121.121.121.121.11-0.45%1,692
Nov 17, 20251.121.121.111.121.11-1,785
Nov 14, 20251.121.131.121.121.110.45%450
Nov 13, 20251.131.131.121.121.11-0.45%1,003
Nov 12, 20251.121.121.121.121.111.36%45
Nov 11, 20251.111.111.111.111.100.91%1,809
Nov 10, 20251.101.101.091.101.090.46%1,829,610
Nov 7, 20251.091.101.091.091.080.46%70
Nov 6, 20251.091.091.091.091.080.46%1,119
Nov 5, 20251.081.081.081.081.07-0.92%1,729
Nov 4, 20251.091.091.091.091.080.46%458
Nov 3, 20251.091.091.091.091.08-0.91%1,497
Oct 31, 20251.101.101.101.101.090.46%176
Oct 30, 20251.091.091.091.091.08-7,989
Oct 29, 20251.101.101.091.091.08-0.91%1,828,159
Oct 28, 20251.101.101.101.101.09-0.90%1,072
Oct 27, 20251.111.111.111.111.10-0.45%7,007
Oct 24, 20251.121.121.121.121.110.45%6,390
Oct 23, 20251.111.111.111.111.10-1,797
Oct 22, 20251.111.111.101.111.10-0.45%4,617
Oct 21, 20251.131.131.121.121.11-14,642
Oct 20, 20251.111.121.111.121.11-1.33%327
Oct 17, 20251.131.131.131.131.120.44%4,433
Oct 16, 20251.121.131.121.131.121.81%265
Oct 15, 20251.111.111.091.111.101.38%144
Oct 14, 20251.091.091.091.091.082.06%92