Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.925	0.925	0.915	0.915	0.800	116,799
2024-06-06	0.925	0.925	0.920	0.920	0.804	13,188
2024-06-05	0.935	0.935	0.920	0.920	0.804	3,309
2024-06-04	0.935	0.935	0.935	0.935	0.817	25
2024-06-03	0.935	0.960	0.930	0.930	0.813	11,593
2024-05-31	0.930	0.930	0.920	0.925	0.809	11,670
2024-05-30	0.920	0.940	0.920	0.920	0.804	44,684
2024-05-29	0.950	0.950	0.915	0.925	0.809	44,126
2024-05-28	0.945	0.945	0.945	0.945	0.826	1,000
2024-05-27	0.930	0.960	0.930	0.960	0.839	2,001
2024-05-24	0.935	0.950	0.935	0.950	0.830	3,976
2024-05-23	0.930	0.950	0.930	0.940	0.822	8,106
2024-05-22	0.950	0.960	0.930	0.930	0.813	22,523
2024-05-21	0.950	0.950	0.950	0.950	0.830	52
2024-05-20	0.950	0.950	0.950	0.950	0.830	1,615
2024-05-17	0.970	0.970	0.945	0.945	0.826	1,683
2024-05-16	0.900	0.905	0.895	0.895	0.782	7,556
2024-05-15	0.900	0.900	0.890	0.890	0.778	40,442
2024-05-14	0.920	0.920	0.900	0.900	0.787	1,713
2024-05-13	0.910	0.915	0.910	0.910	0.795	10,639
2024-05-10	0.920	0.920	0.920	0.920	0.804	1,310
2024-05-09	0.925	0.930	0.920	0.930	0.813	12,060
2024-05-08	0.910	0.915	0.905	0.915	0.800	9,204
2024-05-07	0.920	0.920	0.905	0.905	0.791	79,083
2024-05-06	0.960	0.960	0.940	0.940	0.822	7,287
2024-05-03	0.945	0.945	0.945	0.945	0.826	0
2024-05-02	0.960	0.960	0.945	0.945	0.826	8,155
2024-05-01	0.970	0.970	0.950	0.960	0.839	66,893
2024-04-30	0.960	0.970	0.960	0.965	0.844	42,630
2024-04-29	0.990	0.990	0.950	0.950	0.830	37,779
2024-04-26	1.000	1.000	0.965	0.965	0.844	726
2024-04-24	1.000	1.000	0.970	0.985	0.861	35,408
2024-04-23	0.975	1.000	0.960	1.000	0.874	36,086
2024-04-22	0.955	0.975	0.955	0.975	0.852	88
2024-04-19	0.985	0.985	0.955	0.955	0.835	244,589
2024-04-18	1.000	1.000	0.985	0.985	0.861	23,198
2024-04-17	1.000	1.005	0.985	0.985	0.861	4,698
2024-04-16	1.010	1.010	1.000	1.000	0.874	10,503
2024-04-15	1.005	1.045	1.000	1.010	0.883	220,059
2024-04-12	1.030	1.050	1.030	1.040	0.909	5,928
2024-04-11	1.010	1.035	1.010	1.030	0.900	6,363
2024-04-10	1.030	1.030	1.020	1.020	0.892	62,722
2024-04-09	1.120	1.120	1.020	1.020	0.892	283,937
2024-04-08	1.094	1.094	1.094	1.094	0.956	0
2024-04-05	1.079	1.099	1.069	1.094	0.956	2,084
2024-04-04	1.113	1.128	1.040	1.040	0.909	120,640
2024-04-03	1.167	1.167	1.167	1.167	1.020	2
2024-04-02	1.172	1.172	1.172	1.172	1.024	577
2024-03-28	1.150	1.200	1.150	1.200	1.049	14,792
2024-03-27	1.150	1.150	1.150	1.150	1.005	5,500
2024-03-26	1.140	1.140	1.140	1.140	0.996	733
2024-03-25	1.060	1.100	1.060	1.100	0.962	511
2024-03-22	1.100	1.100	1.060	1.060	0.927	7,562
2024-03-21	1.135	1.135	1.060	1.060	0.927	2,245
2024-03-20	1.140	1.140	1.055	1.100	0.962	41,793
2024-03-19	1.100	1.100	1.100	1.100	0.962	650
2024-03-18	1.150	1.150	1.120	1.120	0.979	26,587
2024-03-15	1.210	1.210	1.180	1.180	1.031	17,561
2024-03-14	1.210	1.210	1.210	1.210	1.058	2,855
2024-03-13	1.200	1.205	1.200	1.205	1.053	3,093

← NewerPage 11 of 22 · 1,265 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.