Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.615	1.620	1.615	1.620	1.373	790
2023-09-19	1.630	1.630	1.630	1.630	1.382	0
2023-09-18	1.630	1.630	1.630	1.630	1.382	38
2023-09-15	1.630	1.630	1.583	1.630	1.382	9,079
2023-09-14	1.575	1.575	1.575	1.575	1.335	1,324
2023-09-13	1.570	1.570	1.570	1.570	1.331	0
2023-09-12	1.570	1.570	1.570	1.570	1.331	500
2023-09-11	1.600	1.600	1.600	1.600	1.356	0
2023-09-08	1.600	1.600	1.600	1.600	1.356	313
2023-09-07	1.630	1.630	1.630	1.630	1.382	0
2023-09-06	1.630	1.630	1.630	1.630	1.382	0
2023-09-05	1.630	1.630	1.630	1.630	1.382	0
2023-09-04	1.630	1.630	1.630	1.630	1.336	524
2023-09-01	1.630	1.630	1.630	1.630	1.336	5,000
2023-08-31	1.605	1.605	1.605	1.605	1.315	0
2023-08-30	1.590	1.605	1.590	1.605	1.315	2,589
2023-08-29	1.585	1.590	1.560	1.590	1.303	14,378
2023-08-28	1.565	1.565	1.543	1.543	1.264	1,191
2023-08-25	1.600	1.600	1.600	1.600	1.311	196
2023-08-24	1.548	1.548	1.548	1.548	1.268	0
2023-08-23	1.548	1.548	1.548	1.548	1.268	732
2023-08-22	1.590	1.590	1.590	1.590	1.303	0
2023-08-21	1.590	1.590	1.590	1.590	1.303	0
2023-08-18	1.610	1.610	1.590	1.590	1.303	762
2023-08-17	1.610	1.610	1.610	1.610	1.319	0
2023-08-16	1.610	1.610	1.610	1.610	1.319	1,300
2023-08-15	1.615	1.615	1.615	1.615	1.323	290
2023-08-14	1.590	1.590	1.590	1.590	1.303	2
2023-08-11	1.635	1.635	1.630	1.630	1.336	392
2023-08-10	1.645	1.645	1.640	1.640	1.344	903
2023-08-09	1.650	1.650	1.650	1.650	1.352	2
2023-08-08	1.665	1.665	1.665	1.665	1.364	0
2023-08-07	1.665	1.665	1.660	1.665	1.364	112
2023-08-04	1.670	1.670	1.670	1.670	1.369	12
2023-08-03	1.670	1.670	1.670	1.670	1.369	6
2023-08-02	1.665	1.665	1.665	1.665	1.364	1
2023-08-01	1.660	1.660	1.660	1.660	1.360	77
2023-07-31	1.655	1.655	1.655	1.655	1.356	0
2023-07-28	1.655	1.655	1.655	1.655	1.356	0
2023-07-27	1.655	1.655	1.655	1.655	1.356	0
2023-07-26	1.655	1.655	1.655	1.655	1.356	0
2023-07-25	1.655	1.655	1.655	1.655	1.356	2
2023-07-24	1.650	1.650	1.650	1.650	1.352	2,754
2023-07-21	1.645	1.645	1.640	1.640	1.344	61
2023-07-20	1.650	1.650	1.650	1.650	1.352	7
2023-07-19	1.730	1.730	1.730	1.730	1.418	0
2023-07-18	1.730	1.730	1.730	1.730	1.418	1
2023-07-17	1.680	1.730	1.680	1.730	1.418	296
2023-07-14	1.690	1.690	1.690	1.690	1.385	5
2023-07-13	1.685	1.685	1.685	1.685	1.381	1
2023-07-12	1.655	1.685	1.655	1.685	1.381	2,824
2023-07-11	1.660	1.670	1.660	1.670	1.369	2,960
2023-07-10	1.630	1.630	1.630	1.630	1.336	0
2023-07-07	1.625	1.630	1.625	1.630	1.336	1,173
2023-07-06	1.520	1.520	1.520	1.520	1.246	13
2023-07-05	1.515	1.515	1.515	1.515	1.242	0
2023-07-04	1.515	1.515	1.515	1.515	1.242	0
2023-07-03	1.515	1.515	1.515	1.515	1.242	0
2023-06-30	1.515	1.515	1.515	1.515	1.242	0
2023-06-29	1.515	1.515	1.515	1.515	1.242	0

← NewerPage 14 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.