Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.490	1.490	1.485	1.485	1.180	1,412
2022-10-07	1.485	1.485	1.485	1.485	1.180	0
2022-10-06	1.485	1.485	1.485	1.485	1.180	0
2022-10-05	1.485	1.485	1.485	1.485	1.180	800
2022-10-04	1.455	1.455	1.455	1.455	1.156	0
2022-10-03	1.455	1.455	1.455	1.455	1.156	90
2022-09-30	1.460	1.460	1.460	1.460	1.160	0
2022-09-29	1.460	1.460	1.460	1.460	1.160	130
2022-09-28	1.505	1.505	1.450	1.450	1.152	1,689
2022-09-27	1.510	1.510	1.500	1.500	1.192	4,504
2022-09-26	1.540	1.540	1.540	1.540	1.224	0
2022-09-23	1.550	1.550	1.540	1.540	1.224	2,855
2022-09-21	1.600	1.600	1.600	1.600	1.272	0
2022-09-20	1.600	1.600	1.600	1.600	1.272	4
2022-09-19	1.600	1.600	1.600	1.600	1.272	0
2022-09-16	1.610	1.610	1.600	1.600	1.272	2,173
2022-09-15	1.605	1.605	1.605	1.605	1.276	0
2022-09-14	1.630	1.630	1.605	1.605	1.276	4,660
2022-09-13	1.605	1.605	1.605	1.605	1.276	0
2022-09-12	1.605	1.605	1.605	1.605	1.276	0
2022-09-09	1.605	1.605	1.605	1.605	1.276	385
2022-09-08	1.555	1.555	1.555	1.555	1.236	0
2022-09-07	1.555	1.555	1.555	1.555	1.236	0
2022-09-06	1.555	1.555	1.555	1.555	1.236	0
2022-09-05	1.555	1.555	1.555	1.555	1.236	25
2022-09-02	1.550	1.550	1.550	1.550	1.232	2,074
2022-09-01	1.590	1.590	1.590	1.590	1.264	0
2022-08-31	1.590	1.590	1.590	1.590	1.264	0
2022-08-30	1.600	1.600	1.590	1.590	1.264	1,300
2022-08-29	1.690	1.690	1.600	1.600	1.272	4,683
2022-08-26	1.695	1.695	1.695	1.695	1.347	2
2022-08-25	1.690	1.690	1.670	1.670	1.327	1,926
2022-08-24	1.795	1.795	1.695	1.695	1.302	4,772
2022-08-23	1.930	1.930	1.930	1.930	1.483	0
2022-08-22	1.920	1.930	1.920	1.930	1.483	1,500
2022-08-19	1.930	1.930	1.930	1.930	1.483	0
2022-08-18	1.930	1.930	1.930	1.930	1.483	0
2022-08-17	1.930	1.930	1.930	1.930	1.483	0
2022-08-16	1.930	1.930	1.930	1.930	1.483	0
2022-08-15	1.930	1.930	1.930	1.930	1.483	0
2022-08-12	1.930	1.930	1.930	1.930	1.483	27
2022-08-11	1.870	1.870	1.870	1.870	1.437	1,800
2022-08-10	1.865	1.870	1.865	1.870	1.437	110
2022-08-09	1.825	1.825	1.825	1.825	1.402	0
2022-08-08	1.825	1.825	1.825	1.825	1.402	0
2022-08-05	1.825	1.825	1.825	1.825	1.402	0
2022-08-04	1.825	1.825	1.825	1.825	1.402	0
2022-08-03	1.825	1.825	1.825	1.825	1.402	0
2022-08-02	1.825	1.825	1.825	1.825	1.402	0
2022-08-01	1.825	1.825	1.825	1.825	1.402	0
2022-07-29	1.825	1.825	1.825	1.825	1.402	0
2022-07-28	1.825	1.825	1.820	1.825	1.402	1,037
2022-07-27	1.830	1.830	1.830	1.830	1.406	0
2022-07-26	1.840	1.840	1.825	1.830	1.406	1,809
2022-07-25	1.935	1.935	1.880	1.880	1.445	554
2022-07-22	1.935	1.935	1.935	1.935	1.487	0
2022-07-21	1.935	1.935	1.935	1.935	1.487	93
2022-07-20	1.800	1.920	1.800	1.920	1.475	850
2022-07-19	1.640	1.640	1.640	1.640	1.260	0
2022-07-18	1.640	1.640	1.640	1.640	1.260	0

← NewerPage 18 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.