Hejaz High Innovation Active ETF (ASX:HHIF)
Australia
· Delayed Price · Currency is AUD 0.9700
-0.0050 (-0.51%)
At close: Dec 4, 2025
ASX:HHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 1,025 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 463 |
| Dec 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | 118 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 6,423 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 264 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,053 |
| Nov 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 403 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,592 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 3,307 |
| Nov 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 1,154 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 23,585 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 101 |
| Nov 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 5,652 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 2,316 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 4,835 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 2,912 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 2,046 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | 99 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 2,415 |
| Nov 10, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.02% | 2,020,010 |
| Nov 7, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.00% | 6,548 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 2,107 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 332 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | 926 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 231 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 862 |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,034 |
| Oct 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,942,799 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.46% | 626 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 23 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.97% | 130 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 1,058 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 10 |
| Oct 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 55 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | 49 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 407 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 203 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 58 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 13,122 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 251 |
| Oct 9, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 4,002 |
| Oct 8, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 4,167 |
| Oct 7, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 118 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 10,581 |
| Oct 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 381 |
| Oct 2, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 439 |
| Oct 1, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,021 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 143 |
| Sep 29, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 972 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.95% | 85 |