Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.455	1.455	1.455	1.455	1.192	0
2023-03-30	1.455	1.455	1.455	1.455	1.192	0
2023-03-29	1.455	1.455	1.455	1.455	1.192	0
2023-03-28	1.455	1.455	1.455	1.455	1.192	10
2023-03-27	1.430	1.455	1.430	1.455	1.192	3,269
2023-03-24	1.505	1.505	1.505	1.505	1.233	0
2023-03-23	1.500	1.505	1.500	1.505	1.233	146
2023-03-22	1.555	1.555	1.555	1.555	1.274	0
2023-03-21	1.555	1.555	1.555	1.555	1.274	0
2023-03-20	1.555	1.555	1.555	1.555	1.274	21
2023-03-17	1.520	1.550	1.520	1.550	1.270	388
2023-03-16	1.465	1.490	1.465	1.490	1.221	5,100
2023-03-15	1.560	1.560	1.560	1.560	1.278	0
2023-03-14	1.580	1.580	1.560	1.560	1.278	1,109
2023-03-13	1.630	1.630	1.630	1.630	1.336	400
2023-03-10	1.650	1.650	1.650	1.650	1.352	0
2023-03-09	1.650	1.650	1.650	1.650	1.352	91
2023-03-08	1.655	1.655	1.655	1.655	1.356	0
2023-03-07	1.655	1.655	1.655	1.655	1.356	89
2023-03-06	1.680	1.680	1.645	1.650	1.311	2,863
2023-03-03	1.665	1.665	1.665	1.665	1.323	207
2023-03-02	1.620	1.620	1.620	1.620	1.288	0
2023-03-01	1.620	1.620	1.620	1.620	1.288	0
2023-02-28	1.620	1.620	1.620	1.620	1.288	0
2023-02-27	1.635	1.635	1.620	1.620	1.288	422
2023-02-24	1.605	1.605	1.605	1.605	1.276	62
2023-02-23	1.600	1.600	1.600	1.600	1.272	0
2023-02-22	1.600	1.600	1.600	1.600	1.272	0
2023-02-21	1.600	1.600	1.600	1.600	1.272	0
2023-02-20	1.620	1.620	1.600	1.600	1.272	5,822
2023-02-17	1.655	1.655	1.655	1.655	1.315	0
2023-02-16	1.655	1.655	1.655	1.655	1.315	0
2023-02-15	1.655	1.655	1.655	1.655	1.315	327
2023-02-14	1.650	1.650	1.650	1.650	1.311	0
2023-02-13	1.650	1.650	1.650	1.650	1.311	0
2023-02-10	1.655	1.655	1.650	1.650	1.311	1,317
2023-02-09	1.650	1.650	1.650	1.650	1.311	0
2023-02-08	1.650	1.650	1.650	1.650	1.311	0
2023-02-07	1.690	1.690	1.650	1.650	1.311	2,655
2023-02-06	1.675	1.675	1.675	1.675	1.331	0
2023-02-03	1.675	1.675	1.675	1.675	1.331	0
2023-02-02	1.675	1.675	1.675	1.675	1.331	169
2023-02-01	1.710	1.710	1.665	1.670	1.327	19,580
2023-01-31	1.675	1.675	1.675	1.675	1.331	250
2023-01-30	1.675	1.675	1.675	1.675	1.331	0
2023-01-27	1.655	1.675	1.655	1.675	1.331	130
2023-01-25	1.670	1.670	1.655	1.665	1.323	4,386
2023-01-24	1.695	1.695	1.695	1.695	1.347	6
2023-01-23	1.700	1.700	1.700	1.700	1.351	6
2023-01-20	1.685	1.685	1.685	1.685	1.339	3,500
2023-01-19	1.680	1.680	1.680	1.680	1.335	0
2023-01-18	1.680	1.680	1.680	1.680	1.335	0
2023-01-17	1.680	1.690	1.680	1.680	1.335	1,623
2023-01-16	1.660	1.680	1.660	1.665	1.323	3,326
2023-01-13	1.675	1.675	1.670	1.670	1.327	4,712
2023-01-12	1.685	1.690	1.685	1.690	1.343	3,285
2023-01-11	1.675	1.675	1.675	1.675	1.331	0
2023-01-10	1.685	1.685	1.670	1.675	1.331	12,190
2023-01-09	1.680	1.680	1.680	1.680	1.335	119
2023-01-06	1.680	1.680	1.680	1.680	1.335	86

← NewerPage 16 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.