Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.525	1.525	1.485	1.485	1.259	1,339
2023-12-12	1.503	1.503	1.503	1.503	1.274	0
2023-12-11	1.550	1.550	1.503	1.503	1.274	1,710
2023-12-08	1.540	1.540	1.540	1.540	1.305	308
2023-12-07	1.458	1.458	1.458	1.458	1.235	0
2023-12-06	1.458	1.458	1.458	1.458	1.235	0
2023-12-05	1.458	1.458	1.458	1.458	1.235	896
2023-12-04	1.485	1.485	1.485	1.485	1.259	4
2023-12-01	1.455	1.455	1.455	1.455	1.233	224
2023-11-30	1.505	1.510	1.488	1.488	1.261	1,819
2023-11-29	1.510	1.510	1.510	1.510	1.280	0
2023-11-28	1.510	1.510	1.510	1.510	1.280	0
2023-11-27	1.540	1.540	1.510	1.510	1.280	1,375
2023-11-24	1.500	1.513	1.470	1.470	1.246	740
2023-11-23	1.530	1.530	1.530	1.530	1.297	0
2023-11-22	1.515	1.530	1.515	1.530	1.297	1,108
2023-11-21	1.550	1.550	1.515	1.545	1.310	1,144
2023-11-20	1.515	1.515	1.515	1.515	1.284	1,897
2023-11-17	1.510	1.510	1.510	1.510	1.280	0
2023-11-16	1.510	1.510	1.510	1.510	1.280	0
2023-11-15	1.510	1.510	1.510	1.510	1.280	0
2023-11-14	1.510	1.510	1.510	1.510	1.280	3,710
2023-11-13	1.520	1.520	1.465	1.475	1.250	2,560
2023-11-10	1.485	1.485	1.485	1.485	1.259	1,148
2023-11-09	1.505	1.505	1.480	1.480	1.254	3,037
2023-11-08	1.535	1.535	1.463	1.500	1.271	2,600
2023-11-07	1.510	1.510	1.510	1.510	1.280	196
2023-11-06	1.480	1.520	1.480	1.480	1.254	1,981
2023-11-03	1.415	1.415	1.415	1.415	1.199	0
2023-11-02	1.415	1.415	1.415	1.415	1.199	259
2023-11-01	1.445	1.445	1.445	1.445	1.225	842
2023-10-31	1.425	1.425	1.395	1.395	1.182	472
2023-10-30	1.410	1.445	1.385	1.445	1.225	5,840
2023-10-27	1.435	1.445	1.435	1.445	1.225	512
2023-10-26	1.463	1.495	1.463	1.495	1.267	328
2023-10-25	1.490	1.490	1.445	1.445	1.225	590
2023-10-24	1.500	1.500	1.500	1.500	1.271	1,820
2023-10-23	1.505	1.505	1.500	1.500	1.271	1,500
2023-10-20	1.570	1.570	1.518	1.518	1.286	4,762
2023-10-19	1.565	1.565	1.565	1.565	1.326	0
2023-10-18	1.565	1.565	1.565	1.565	1.326	0
2023-10-17	1.595	1.595	1.565	1.565	1.326	323
2023-10-16	1.620	1.620	1.620	1.620	1.373	10
2023-10-13	1.610	1.610	1.610	1.610	1.365	290
2023-10-12	1.610	1.610	1.610	1.610	1.365	0
2023-10-11	1.610	1.610	1.610	1.610	1.365	0
2023-10-10	1.610	1.610	1.610	1.610	1.365	6
2023-10-09	1.610	1.630	1.610	1.630	1.382	3,752
2023-10-06	1.625	1.625	1.625	1.625	1.377	0
2023-10-05	1.625	1.625	1.625	1.625	1.377	0
2023-10-04	1.625	1.625	1.625	1.625	1.377	11
2023-10-03	1.615	1.615	1.615	1.615	1.369	33
2023-10-02	1.625	1.625	1.625	1.625	1.377	308
2023-09-29	1.605	1.605	1.605	1.605	1.360	64
2023-09-28	1.620	1.620	1.620	1.620	1.373	0
2023-09-27	1.620	1.620	1.620	1.620	1.373	2,374
2023-09-26	1.640	1.640	1.630	1.630	1.382	2,952
2023-09-25	1.623	1.623	1.623	1.623	1.375	41
2023-09-22	1.620	1.620	1.620	1.620	1.373	368
2023-09-21	1.620	1.620	1.620	1.620	1.373	0

← NewerPage 13 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.