Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.640	1.640	1.640	1.640	1.260	0
2022-07-14	1.640	1.640	1.640	1.640	1.260	0
2022-07-13	1.640	1.640	1.640	1.640	1.260	0
2022-07-12	1.640	1.640	1.640	1.640	1.260	0
2022-07-11	1.640	1.640	1.640	1.640	1.260	0
2022-07-08	1.640	1.640	1.640	1.640	1.260	0
2022-07-07	1.640	1.640	1.640	1.640	1.260	0
2022-07-06	1.640	1.640	1.640	1.640	1.260	0
2022-07-05	1.640	1.640	1.640	1.640	1.260	0
2022-07-04	1.640	1.640	1.640	1.640	1.260	0
2022-07-01	1.640	1.640	1.640	1.640	1.260	0
2022-06-30	1.640	1.640	1.640	1.640	1.260	0
2022-06-29	1.640	1.640	1.640	1.640	1.260	0
2022-06-28	1.640	1.640	1.640	1.640	1.260	0
2022-06-27	1.640	1.640	1.640	1.640	1.260	0
2022-06-24	1.640	1.640	1.640	1.640	1.260	0
2022-06-23	1.640	1.640	1.640	1.640	1.260	0
2022-06-22	1.640	1.640	1.640	1.640	1.260	0
2022-06-21	1.640	1.640	1.640	1.640	1.260	0
2022-06-20	1.640	1.640	1.640	1.640	1.260	15
2022-06-17	1.620	1.640	1.620	1.640	1.260	5,000
2022-06-16	1.630	1.640	1.630	1.640	1.260	1,068
2022-06-15	1.620	1.620	1.620	1.620	1.245	51
2022-06-14	1.715	1.715	1.600	1.600	1.229	2,350
2022-06-10	1.850	1.850	1.715	1.715	1.318	2,012
2022-06-09	1.940	1.940	1.940	1.940	1.491	1
2022-06-08	1.925	1.925	1.925	1.925	1.479	1
2022-06-07	1.925	1.925	1.925	1.925	1.479	259
2022-06-06	1.805	1.805	1.750	1.750	1.345	1,668
2022-06-03	1.910	1.910	1.910	1.910	1.468	0
2022-06-02	1.920	1.920	1.910	1.910	1.468	1,551
2022-06-01	1.920	1.920	1.920	1.920	1.475	2,261
2022-05-31	1.930	1.930	1.890	1.890	1.452	17,575
2022-05-30	1.930	1.930	1.930	1.930	1.483	1,036
2022-05-27	1.990	1.990	1.990	1.990	1.529	3
2022-05-26	1.995	1.995	1.990	1.990	1.529	450
2022-05-25	1.980	1.980	1.980	1.980	1.521	0
2022-05-24	1.990	1.990	1.980	1.980	1.521	1,064
2022-05-23	1.955	1.955	1.955	1.955	1.502	0
2022-05-20	1.960	1.960	1.955	1.955	1.502	1,435
2022-05-19	2.000	2.000	2.000	2.000	1.537	1,250
2022-05-18	2.020	2.020	2.020	2.020	1.552	0
2022-05-17	2.020	2.020	2.020	2.020	1.552	0
2022-05-16	2.020	2.020	2.020	2.020	1.552	50
2022-05-13	2.010	2.010	2.010	2.010	1.544	0
2022-05-12	2.020	2.020	2.005	2.010	1.544	16,611
2022-05-11	2.090	2.090	2.020	2.020	1.552	1,701
2022-05-10	2.170	2.170	2.170	2.170	1.667	0
2022-05-09	2.170	2.170	2.170	2.170	1.667	0
2022-05-06	2.170	2.170	2.170	2.170	1.667	0
2022-05-05	2.180	2.180	2.170	2.170	1.667	478
2022-05-04	2.090	2.090	2.090	2.090	1.606	0
2022-05-03	2.070	2.090	2.070	2.090	1.606	479
2022-05-02	2.130	2.130	2.130	2.130	1.637	0
2022-04-29	2.130	2.130	2.130	2.130	1.637	15
2022-04-28	2.130	2.130	2.130	2.130	1.637	1
2022-04-27	2.130	2.130	2.130	2.130	1.637	1
2022-04-26	2.160	2.160	2.160	2.160	1.660	42
2022-04-22	2.140	2.140	2.140	2.140	1.644	44
2022-04-21	2.200	2.200	2.200	2.200	1.690	69

← NewerPage 19 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.