Skip to main content
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.125
0.00 (0.00%)
At close: Dec 5, 2025

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.131.131.13-8
Dec 4, 20251.131.131.121.131.13-2,754
Dec 3, 20251.131.131.131.131.13-777
Dec 2, 20251.141.141.131.131.13-0.88%714
Dec 1, 20251.141.141.141.141.140.44%505
Nov 28, 20251.131.131.131.131.13-1,198
Nov 27, 20251.121.131.121.131.131.35%583
Nov 26, 20251.121.131.121.121.120.45%1,336
Nov 25, 20251.121.131.111.111.11-0.45%840
Nov 24, 20251.121.121.101.121.120.45%10,992
Nov 21, 20251.111.111.111.111.11-10,377
Nov 20, 20251.111.111.111.111.11-271
Nov 19, 20251.091.111.091.111.11-0.45%4,250
Nov 18, 20251.121.121.121.121.12-0.45%1,692
Nov 17, 20251.121.121.111.121.12-1,785
Nov 14, 20251.121.131.121.121.120.45%450
Nov 13, 20251.131.131.121.121.12-0.45%1,003
Nov 12, 20251.121.121.121.121.121.36%45
Nov 11, 20251.111.111.111.111.110.91%1,809
Nov 10, 20251.101.101.091.101.100.46%1,829,610
Nov 7, 20251.091.101.091.091.090.46%70
Nov 6, 20251.091.091.091.091.090.46%1,119
Nov 5, 20251.081.081.081.081.08-0.92%1,729
Nov 4, 20251.091.091.091.091.090.46%458
Nov 3, 20251.091.091.091.091.09-0.91%1,497
Oct 31, 20251.101.101.101.101.100.46%176
Oct 30, 20251.091.091.091.091.09-7,989
Oct 29, 20251.101.101.091.091.09-0.91%1,828,159
Oct 28, 20251.101.101.101.101.10-0.90%1,072
Oct 27, 20251.111.111.111.111.11-0.45%7,007
Oct 24, 20251.121.121.121.121.120.45%6,390
Oct 23, 20251.111.111.111.111.11-1,797
Oct 22, 20251.111.111.101.111.11-0.45%4,617
Oct 21, 20251.131.131.121.121.12-14,642
Oct 20, 20251.111.121.111.121.12-1.33%327
Oct 17, 20251.131.131.131.131.130.44%4,433
Oct 16, 20251.121.131.121.131.131.81%265
Oct 15, 20251.111.111.091.111.111.38%144
Oct 14, 20251.091.091.091.091.092.06%92
Oct 13, 20251.081.091.071.071.07-0.65%13,429
Oct 10, 20251.081.081.081.081.08-1.38%804
Oct 9, 20251.081.091.081.091.091.40%1,559
Oct 8, 20251.091.091.081.081.080.47%164
Oct 7, 20251.091.091.071.071.07-126
Oct 6, 20251.081.091.071.071.07-0.93%5,463
Oct 3, 20251.081.081.081.081.080.47%64
Oct 2, 20251.081.081.071.081.08-180
Oct 1, 20251.061.081.061.081.081.42%256
Sep 30, 20251.081.081.061.061.06-1.40%266
Sep 29, 20251.071.081.071.081.08-319
Sep 26, 20251.081.081.081.081.08-1,110
Sep 25, 20251.081.081.081.081.080.47%3,756
Sep 24, 20251.091.091.071.071.07-0.93%2,917
Sep 23, 20251.081.091.081.081.080.47%1,423
Sep 22, 20251.071.081.061.081.081.90%657
Sep 19, 20251.071.071.061.061.06-1.40%1,777
Sep 18, 20251.071.071.071.071.071.90%617
Sep 17, 20251.061.061.051.051.05-0.47%358
Sep 16, 20251.071.071.061.061.06-0.47%327
Sep 15, 20251.071.071.061.061.060.47%144
Sep 12, 20251.071.071.061.061.06-0.94%96
Sep 11, 20251.071.071.071.071.07-0.47%1,146
Sep 9, 20251.071.071.071.071.07-2,925
Sep 8, 20251.071.071.071.071.070.47%1,009
Sep 5, 20251.071.071.071.071.070.47%237
Sep 4, 20251.061.061.061.061.06-0.47%470
Sep 3, 20251.071.071.061.071.07-0.47%1,025
Sep 2, 20251.081.081.071.071.07-1,075
Sep 1, 20251.071.071.071.071.07-704
Aug 29, 20251.051.071.051.071.070.47%973
Aug 28, 20251.071.071.071.071.070.47%2,243
Aug 27, 20251.071.071.061.061.06-1.40%2,790
Aug 26, 20251.071.081.051.081.081.42%279
Aug 25, 20251.061.081.061.061.060.47%2,026
Aug 22, 20251.061.061.041.061.061.44%1,907
Aug 21, 20251.051.061.041.041.04-0.48%11,363
Aug 20, 20251.051.051.051.051.050.97%513
Aug 19, 20251.041.041.041.041.040.98%990
Aug 18, 20251.041.041.031.031.03-0.97%254
Aug 14, 20251.041.041.041.041.04-489
Aug 13, 20251.031.041.031.041.041.47%1,925
Aug 12, 20251.031.031.021.021.02-0.49%444
Aug 11, 20251.031.031.031.031.03-0.97%1,110
Aug 8, 20251.041.041.041.041.04-19
Aug 7, 20251.041.041.031.041.04-0.48%3,502
Aug 6, 20251.041.041.031.041.040.97%1,502
Aug 5, 20251.051.051.031.031.03-3,055
Aug 4, 20251.041.041.021.031.03-0.96%3,202
Aug 1, 20251.041.041.041.041.04-148
Jul 31, 20251.051.051.041.041.04-0.48%1,129
Jul 30, 20251.041.051.041.051.050.97%184
Jul 29, 20251.041.041.031.041.04-0.96%792
Jul 28, 20251.051.051.051.051.050.97%710
Jul 25, 20251.041.041.041.041.04-0.48%396
Jul 24, 20251.041.041.041.041.04-384
Jul 23, 20251.041.041.041.041.040.48%9
Jul 22, 20251.041.041.041.041.040.49%5
Jul 21, 20251.031.041.031.031.030.98%211
Jul 18, 20251.041.041.021.021.02-292
Jul 17, 20251.031.031.021.021.02-0.49%14,198