Skip to main content
Hejaz High Income Active ETF (ASX:HJHI)
Australia flag Australia · Delayed Price · Currency is AUD
1.090
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:07 PM AEST

ASX:HJHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.081.091.081.09--2,393
Apr 28, 20261.101.101.091.091.09-2,480
Apr 27, 20261.101.101.091.091.09-0.91%9,432
Apr 24, 20261.101.101.101.101.100.92%584
Apr 23, 20261.091.101.071.091.09-0.91%2,023
Apr 22, 20261.111.111.101.101.10-1.79%1,761
Apr 21, 20261.121.121.121.121.120.45%862
Apr 20, 20261.101.121.101.121.121.36%741
Apr 17, 20261.111.111.101.101.10-0.45%651
Apr 16, 20261.111.111.091.111.11-0.45%1,144
Apr 15, 20261.101.111.101.111.110.91%9,334
Apr 14, 20261.091.101.091.101.100.46%42
Apr 13, 20261.101.101.091.101.100.46%2,656
Apr 10, 20261.111.111.091.091.090.46%637
Apr 9, 20261.101.101.091.091.09-504
Apr 8, 20261.081.091.081.091.091.40%105
Apr 7, 20261.071.071.071.071.071.90%1,431
Apr 2, 20261.061.061.051.051.05-0.94%3,406
Apr 1, 20261.051.061.041.061.063.41%2,430
Mar 31, 20261.041.041.031.031.03-0.49%2,453
Mar 30, 20261.041.041.031.031.03-1.44%695
Mar 27, 20261.051.051.051.051.05-268
Mar 26, 20261.051.051.051.051.050.48%435
Mar 25, 20261.051.051.041.041.040.48%1,694
Mar 24, 20261.041.041.041.041.040.49%30
Mar 23, 20261.041.041.021.031.03-0.96%4,676
Mar 20, 20261.051.061.041.041.04-0.48%1,627
Mar 19, 20261.061.061.051.051.05-1.42%2,176
Mar 18, 20261.081.081.061.061.06-0.93%96
Mar 17, 20261.071.071.071.071.07-171
Mar 16, 20261.071.071.071.071.07-1.38%5,621
Mar 13, 20261.091.091.091.091.09-0.46%52
Mar 12, 20261.091.091.091.091.09-0.91%110
Mar 11, 20261.101.101.091.101.101.38%145
Mar 10, 20261.091.091.091.091.091.40%1,009
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