Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.225	1.230	1.225	1.230	1.075	1,317
2024-03-11	1.230	1.230	1.200	1.200	1.049	2,400
2024-03-08	1.200	1.200	1.200	1.200	1.049	252
2024-03-07	1.190	1.230	1.190	1.230	1.075	21,993
2024-03-06	1.110	1.175	1.110	1.175	1.027	794
2024-03-05	1.185	1.185	1.020	1.020	0.892	4,562
2024-03-04	1.190	1.205	1.125	1.205	1.021	29,781
2024-03-01	1.235	1.235	1.180	1.180	1.000	28,153
2024-02-29	1.195	1.195	1.190	1.190	1.009	1,281
2024-02-28	1.190	1.190	1.170	1.190	1.009	32,258
2024-02-27	1.150	1.150	1.130	1.140	0.966	16,754
2024-02-26	1.160	1.160	1.100	1.100	0.932	14,643
2024-02-23	1.180	1.180	1.180	1.180	1.000	5,000
2024-02-22	1.185	1.185	1.175	1.175	0.996	3,998
2024-02-21	1.210	1.210	1.165	1.165	0.987	3,277
2024-02-20	1.185	1.185	1.185	1.185	1.004	1,951
2024-02-19	1.175	1.220	1.160	1.220	1.034	7,005
2024-02-16	1.190	1.190	1.180	1.180	1.000	3,239
2024-02-15	1.190	1.190	1.190	1.190	1.009	1,080
2024-02-14	1.145	1.145	1.145	1.145	0.970	0
2024-02-13	1.155	1.160	1.145	1.145	0.970	125,470
2024-02-12	1.210	1.210	1.160	1.160	0.983	23,737
2024-02-09	1.205	1.250	1.205	1.210	1.026	7,102
2024-02-08	1.250	1.250	1.200	1.200	1.017	5,221
2024-02-07	1.295	1.300	1.250	1.250	1.059	17,990
2024-02-06	1.305	1.305	1.305	1.305	1.106	0
2024-02-05	1.305	1.305	1.305	1.305	1.106	3,000
2024-02-02	1.310	1.310	1.300	1.300	1.102	6,000
2024-02-01	1.305	1.305	1.290	1.290	1.093	1,885
2024-01-31	1.300	1.300	1.300	1.300	1.102	650
2024-01-30	1.290	1.290	1.290	1.290	1.093	3,850
2024-01-29	1.305	1.305	1.273	1.290	1.093	7,905
2024-01-25	1.315	1.315	1.305	1.305	1.106	5
2024-01-24	1.320	1.320	1.290	1.290	1.093	17,433
2024-01-23	1.335	1.335	1.305	1.305	1.106	19,280
2024-01-22	1.330	1.330	1.310	1.310	1.110	3,633
2024-01-19	1.330	1.330	1.330	1.330	1.127	2,185
2024-01-18	1.355	1.400	1.350	1.350	1.144	10,461
2024-01-17	1.375	1.375	1.375	1.375	1.165	1,080
2024-01-16	1.360	1.360	1.360	1.360	1.153	7,227
2024-01-15	1.330	1.345	1.330	1.345	1.140	5,523
2024-01-12	1.320	1.360	1.320	1.330	1.127	6,370
2024-01-11	1.360	1.360	1.340	1.340	1.136	3,537
2024-01-10	1.405	1.405	1.375	1.390	1.178	702
2024-01-09	1.375	1.375	1.375	1.375	1.165	2,232
2024-01-08	1.380	1.385	1.350	1.350	1.144	4,244
2024-01-05	1.400	1.410	1.380	1.395	1.182	5,251
2024-01-04	1.425	1.425	1.390	1.390	1.178	4
2024-01-03	1.455	1.495	1.455	1.495	1.267	1,018
2024-01-02	1.400	1.400	1.400	1.400	1.187	0
2023-12-29	1.400	1.400	1.400	1.400	1.187	1,400
2023-12-28	1.350	1.365	1.350	1.365	1.157	9,404
2023-12-27	1.320	1.350	1.295	1.295	1.098	11,154
2023-12-22	1.320	1.325	1.320	1.320	1.119	13,770
2023-12-21	1.375	1.415	1.355	1.355	1.148	21,305
2023-12-20	1.410	1.450	1.343	1.450	1.229	11,728
2023-12-19	1.410	1.425	1.410	1.425	1.208	2,561
2023-12-18	1.440	1.440	1.413	1.435	1.216	1,448
2023-12-15	1.420	1.420	1.420	1.420	1.204	298
2023-12-14	1.445	1.445	1.420	1.420	1.204	6,154

← NewerPage 12 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.