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