Heartland Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.975	1.010	0.975	0.995	0.870	11,018
2024-08-30	0.960	1.000	0.960	0.970	0.848	76,472
2024-08-29	0.990	1.000	0.965	0.970	0.848	125,278
2024-08-28	1.060	1.080	1.060	1.080	0.944	3,779
2024-08-27	1.045	1.050	1.045	1.050	0.918	11,258
2024-08-26	1.045	1.045	1.035	1.035	0.905	2,907
2024-08-23	1.030	1.030	1.015	1.025	0.896	7,468
2024-08-22	1.040	1.050	1.040	1.040	0.909	5,449
2024-08-21	1.015	1.015	1.015	1.015	0.887	0
2024-08-20	1.040	1.040	1.015	1.015	0.887	2,128
2024-08-19	1.040	1.050	1.020	1.040	0.909	49,848
2024-08-16	1.035	1.035	1.000	1.000	0.874	5,446
2024-08-15	1.000	1.040	1.000	1.015	0.887	11,975
2024-08-14	0.995	1.050	0.990	1.050	0.918	56,702
2024-08-13	0.955	0.955	0.955	0.955	0.835	0
2024-08-12	0.940	0.990	0.940	0.955	0.835	1,016
2024-08-09	0.965	0.965	0.965	0.965	0.844	20,000
2024-08-08	0.995	0.995	0.965	0.965	0.844	10,017
2024-08-07	0.975	1.000	0.960	0.960	0.839	1,918
2024-08-06	0.975	0.975	0.975	0.975	0.852	5,525
2024-08-05	0.990	0.990	0.975	0.975	0.852	3,027
2024-08-02	1.005	1.005	0.980	0.980	0.857	7,545
2024-08-01	0.990	0.995	0.990	0.995	0.870	3,728
2024-07-31	0.990	0.990	0.990	0.990	0.865	20,831
2024-07-30	0.983	0.983	0.970	0.970	0.848	4
2024-07-29	0.990	1.000	0.970	0.980	0.857	8,113
2024-07-26	0.990	0.990	0.985	0.990	0.865	23,114
2024-07-25	0.980	0.980	0.965	0.980	0.857	16,956
2024-07-24	0.980	0.985	0.970	0.980	0.857	21,714
2024-07-23	0.975	0.985	0.975	0.985	0.861	26,676
2024-07-22	0.930	0.960	0.930	0.960	0.839	52,372
2024-07-19	0.900	0.955	0.900	0.950	0.830	165,458
2024-07-18	0.890	0.903	0.890	0.900	0.787	22,831
2024-07-17	0.890	0.895	0.885	0.885	0.774	53,241
2024-07-16	0.895	0.895	0.890	0.890	0.778	11,200
2024-07-15	0.900	0.900	0.900	0.900	0.787	43,300
2024-07-12	0.930	0.930	0.930	0.930	0.813	208
2024-07-11	0.900	0.900	0.890	0.890	0.778	17,080
2024-07-10	0.900	0.905	0.895	0.905	0.791	15,558
2024-07-09	0.895	0.900	0.895	0.895	0.782	14,996
2024-07-08	0.890	0.890	0.880	0.880	0.769	13,999
2024-07-05	0.885	0.885	0.885	0.885	0.774	4,000
2024-07-04	0.890	0.890	0.888	0.888	0.776	111,373
2024-07-03	0.920	0.920	0.890	0.890	0.778	152,619
2024-07-02	0.890	0.900	0.890	0.900	0.787	78,132
2024-07-01	0.900	0.900	0.895	0.895	0.782	26,024
2024-06-28	0.910	0.910	0.900	0.900	0.787	26,000
2024-06-27	0.900	0.900	0.900	0.900	0.787	3,619
2024-06-26	0.900	0.900	0.900	0.900	0.787	3,485
2024-06-25	0.905	0.910	0.900	0.900	0.787	31,095
2024-06-24	0.925	0.925	0.925	0.925	0.809	10,000
2024-06-21	0.945	0.945	0.900	0.905	0.791	6,828
2024-06-20	0.940	0.945	0.940	0.945	0.826	128
2024-06-19	0.925	0.925	0.895	0.895	0.782	1,587
2024-06-18	0.905	0.905	0.890	0.890	0.778	158,514
2024-06-17	0.930	0.930	0.905	0.905	0.791	58,867
2024-06-14	0.950	0.950	0.935	0.950	0.830	9,301
2024-06-13	0.950	0.950	0.950	0.950	0.830	2
2024-06-12	0.915	0.915	0.915	0.915	0.800	0
2024-06-11	0.915	0.915	0.915	0.915	0.800	0

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0290 NZD
2026-03-05	0.0295 NZD
2025-08-28	0.0180 NZD
2025-03-06	0.0181 NZD
2024-09-05	0.0325 NZD
2024-03-05	0.0365 NZD
2023-09-05	0.0540 NZD
2023-03-07	0.0498 NZD
2022-08-25	0.0563 NZD
2022-03-01	0.0500 NZD
2021-08-31	0.0658 NZD
2021-03-01	0.0365 NZD
2020-09-24	0.0227 NZD
2020-02-25	0.0421 NZD
2019-08-22	0.0600 NZD
2019-03-14	0.0332 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.