Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.030	1.030	1.030	1.030	1.001	594
2026-07-24	1.025	1.030	1.018	1.018	0.989	19,307
2026-07-23	0.985	1.000	0.985	1.000	0.972	296
2026-07-22	1.010	1.010	1.000	1.005	0.977	20,582
2026-07-21	1.005	1.005	1.005	1.005	0.977	500
2026-07-20	0.995	1.010	0.990	1.010	0.982	21,318
2026-07-17	1.015	1.030	0.975	1.030	1.001	6,367
2026-07-16	1.030	1.030	1.000	1.015	0.987	20,190
2026-07-15	1.030	1.030	1.025	1.025	0.996	5
2026-07-14	1.005	1.030	1.000	1.030	1.001	32,239
2026-07-13	1.005	1.005	1.005	1.005	0.977	826
2026-07-10	0.990	0.990	0.990	0.990	0.962	1
2026-07-09	0.975	1.015	0.975	0.990	0.962	50,379
2026-07-08	1.000	1.000	1.000	1.000	0.972	851
2026-07-07	1.000	1.000	1.000	1.000	0.972	5,000
2026-07-06	1.010	1.010	1.010	1.010	0.982	67
2026-07-03	1.000	1.000	1.000	1.000	0.972	2,000
2026-07-02	0.985	0.985	0.985	0.985	0.957	0
2026-07-01	0.990	0.990	0.985	0.985	0.957	2,008
2026-06-30	0.985	0.985	0.985	0.985	0.957	58
2026-06-29	0.985	0.985	0.985	0.985	0.957	0
2026-06-26	0.995	0.995	0.985	0.985	0.957	4
2026-06-25	0.995	1.030	0.985	1.010	0.982	1,222
2026-06-24	0.995	1.010	0.995	1.010	0.982	475
2026-06-23	1.000	1.000	1.000	1.000	0.972	501
2026-06-22	1.010	1.010	1.000	1.000	0.972	21
2026-06-19	1.030	1.030	1.025	1.025	0.996	513
2026-06-18	1.005	1.005	1.005	1.005	0.977	1,008
2026-06-17	1.000	1.000	1.000	1.000	0.972	167
2026-06-16	1.005	1.005	1.005	1.005	0.977	258
2026-06-15	0.985	1.015	0.985	1.015	0.987	4,565
2026-06-12	0.990	0.990	0.980	0.980	0.953	37
2026-06-11	0.985	0.985	0.975	0.980	0.953	784
2026-06-10	0.985	0.985	0.985	0.985	0.957	55,838
2026-06-09	1.010	1.010	1.010	1.010	0.982	20
2026-06-05	1.040	1.040	1.033	1.033	1.004	68
2026-06-04	1.040	1.040	1.040	1.040	1.011	2,659
2026-06-03	1.050	1.060	1.040	1.040	1.011	2,549
2026-06-02	0.995	1.050	0.995	1.050	1.021	21,779
2026-06-01	0.940	0.940	0.940	0.940	0.914	0
2026-05-29	0.940	0.940	0.940	0.940	0.914	2
2026-05-28	0.975	0.975	0.975	0.975	0.948	11
2026-05-27	0.910	0.925	0.910	0.925	0.899	1,586
2026-05-26	0.885	0.885	0.885	0.885	0.860	0
2026-05-25	0.885	0.885	0.885	0.885	0.860	0
2026-05-22	0.870	0.885	0.870	0.885	0.860	4
2026-05-21	0.875	0.875	0.860	0.870	0.846	13,373
2026-05-20	0.860	0.865	0.860	0.860	0.836	13,718
2026-05-19	0.840	0.885	0.800	0.820	0.797	36,064
2026-05-18	0.855	0.855	0.813	0.830	0.807	25,033
2026-05-15	0.870	0.870	0.840	0.850	0.826	40,582
2026-05-14	0.880	0.880	0.880	0.880	0.855	110
2026-05-13	0.910	0.920	0.910	0.910	0.884	950
2026-05-12	0.935	0.935	0.920	0.920	0.894	1,219
2026-05-11	0.930	0.935	0.915	0.915	0.889	6,275
2026-05-08	0.945	0.950	0.905	0.905	0.880	7,053
2026-05-07	0.955	0.955	0.950	0.950	0.923	5
2026-05-06	0.940	0.955	0.940	0.955	0.928	10,000
2026-05-05	0.930	0.930	0.930	0.930	0.904	270
2026-05-04	0.920	0.935	0.920	0.935	0.909	391

← NewerPage 2 of 22 · 1,268 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.