Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.690	1.690	1.665	1.665	1.323	10,000
2023-01-04	1.730	1.730	1.730	1.730	1.375	0
2023-01-03	1.730	1.730	1.730	1.730	1.375	48
2022-12-30	1.710	1.710	1.710	1.710	1.359	300
2022-12-29	1.690	1.710	1.690	1.710	1.359	4,486
2022-12-28	1.665	1.665	1.665	1.665	1.323	215
2022-12-23	1.700	1.700	1.700	1.700	1.351	1,075
2022-12-22	1.723	1.723	1.723	1.723	1.369	0
2022-12-21	1.725	1.725	1.723	1.723	1.369	182
2022-12-20	1.760	1.760	1.760	1.760	1.399	0
2022-12-19	1.760	1.760	1.760	1.760	1.399	0
2022-12-16	1.740	1.760	1.740	1.760	1.399	5,834
2022-12-15	1.700	1.700	1.700	1.700	1.351	0
2022-12-14	1.700	1.700	1.700	1.700	1.351	789
2022-12-13	1.735	1.735	1.735	1.735	1.379	2,100
2022-12-12	1.730	1.730	1.720	1.720	1.367	6,544
2022-12-09	1.740	1.740	1.740	1.740	1.383	0
2022-12-08	1.740	1.740	1.740	1.740	1.383	347
2022-12-07	1.725	1.725	1.720	1.725	1.371	8,601
2022-12-06	1.725	1.740	1.720	1.720	1.367	871
2022-12-05	1.730	1.730	1.730	1.730	1.375	334
2022-12-02	1.735	1.735	1.690	1.735	1.379	1,011
2022-12-01	1.695	1.700	1.660	1.660	1.319	3,959
2022-11-30	1.650	1.650	1.650	1.650	1.311	0
2022-11-29	1.650	1.650	1.650	1.650	1.311	0
2022-11-28	1.650	1.650	1.650	1.650	1.311	0
2022-11-25	1.685	1.685	1.650	1.650	1.311	3,703
2022-11-24	1.705	1.715	1.705	1.715	1.363	1,021
2022-11-23	1.650	1.650	1.650	1.650	1.311	0
2022-11-22	1.665	1.665	1.650	1.650	1.311	878
2022-11-21	1.700	1.700	1.675	1.685	1.339	3,948
2022-11-18	1.615	1.620	1.615	1.620	1.288	6,407
2022-11-17	1.620	1.625	1.620	1.620	1.288	1,884
2022-11-16	1.620	1.620	1.620	1.620	1.288	0
2022-11-15	1.620	1.620	1.620	1.620	1.288	0
2022-11-14	1.635	1.640	1.620	1.620	1.288	6,122
2022-11-11	1.590	1.590	1.590	1.590	1.264	0
2022-11-10	1.590	1.590	1.590	1.590	1.264	0
2022-11-09	1.590	1.590	1.590	1.590	1.264	0
2022-11-08	1.585	1.590	1.585	1.590	1.264	784
2022-11-07	1.580	1.585	1.580	1.585	1.260	349
2022-11-04	1.580	1.590	1.580	1.590	1.264	688
2022-11-03	1.585	1.650	1.585	1.650	1.311	4,287
2022-11-02	1.580	1.580	1.580	1.580	1.256	0
2022-11-01	1.585	1.585	1.565	1.580	1.256	10,526
2022-10-31	1.580	1.580	1.580	1.580	1.256	2,615
2022-10-28	1.550	1.550	1.550	1.550	1.232	5,000
2022-10-27	1.513	1.513	1.513	1.513	1.202	519
2022-10-26	1.520	1.520	1.520	1.520	1.208	1,194
2022-10-25	1.560	1.565	1.525	1.525	1.212	6,320
2022-10-24	1.620	1.630	1.620	1.630	1.295	900
2022-10-21	1.550	1.565	1.550	1.565	1.244	3,402
2022-10-20	1.660	1.660	1.560	1.560	1.240	2,386
2022-10-19	1.510	1.515	1.510	1.515	1.204	389
2022-10-18	1.470	1.470	1.470	1.470	1.168	0
2022-10-17	1.470	1.470	1.470	1.470	1.168	244
2022-10-14	1.475	1.475	1.475	1.475	1.172	0
2022-10-13	1.475	1.480	1.475	1.475	1.172	812
2022-10-12	1.485	1.485	1.480	1.480	1.176	8,301
2022-10-11	1.485	1.485	1.485	1.485	1.180	0

← NewerPage 17 of 22 · 1,269 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.