Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.930	0.940	0.905	0.920	0.894	28,134
2026-04-30	0.925	0.940	0.905	0.905	0.880	11,756
2026-04-29	0.925	0.925	0.905	0.915	0.889	15,651
2026-04-28	0.940	0.940	0.920	0.930	0.904	5,682
2026-04-27	0.940	0.950	0.940	0.940	0.914	8,660
2026-04-24	0.945	0.945	0.940	0.940	0.914	104
2026-04-23	0.950	0.950	0.950	0.950	0.923	4,235
2026-04-22	0.940	0.950	0.940	0.940	0.914	2,522
2026-04-21	0.950	0.950	0.950	0.950	0.923	98
2026-04-20	0.955	0.955	0.950	0.950	0.923	2
2026-04-17	0.965	0.965	0.945	0.955	0.928	9,909
2026-04-16	0.965	0.965	0.960	0.965	0.938	2,726
2026-04-15	0.960	0.960	0.960	0.960	0.933	6
2026-04-14	0.945	0.955	0.880	0.955	0.928	41,491
2026-04-13	0.970	0.970	0.970	0.970	0.943	0
2026-04-10	0.960	0.970	0.930	0.970	0.943	7,002
2026-04-09	0.975	0.975	0.960	0.960	0.933	3,443
2026-04-08	0.975	0.975	0.975	0.975	0.948	610
2026-04-07	0.990	0.990	0.975	0.975	0.948	10,535
2026-04-02	0.985	0.990	0.985	0.990	0.962	249
2026-04-01	0.980	0.980	0.975	0.975	0.948	227
2026-03-31	0.985	0.990	0.973	0.985	0.957	1,937
2026-03-30	0.975	0.985	0.975	0.985	0.957	3,954
2026-03-27	0.970	0.990	0.970	0.980	0.953	3,947
2026-03-26	0.980	0.980	0.970	0.970	0.943	889
2026-03-25	0.985	0.985	0.960	0.985	0.957	27,254
2026-03-24	1.000	1.000	0.985	0.985	0.957	967
2026-03-23	0.985	1.000	0.985	1.000	0.972	24,694
2026-03-20	1.020	1.020	0.995	0.995	0.967	2,995
2026-03-19	0.990	1.020	0.990	1.020	0.991	1,501
2026-03-18	1.035	1.035	0.980	0.985	0.957	12,881
2026-03-17	1.025	1.035	1.015	1.035	1.006	16,684
2026-03-16	1.020	1.040	1.015	1.040	1.011	31,887
2026-03-13	1.030	1.030	1.015	1.015	0.987	106
2026-03-12	1.030	1.030	1.030	1.030	1.001	100
2026-03-11	1.035	1.050	1.035	1.050	1.021	182
2026-03-10	1.045	1.050	1.030	1.035	1.006	2,716
2026-03-09	1.080	1.080	1.020	1.020	0.991	29,977
2026-03-06	1.080	1.080	1.070	1.070	1.040	478
2026-03-05	1.080	1.080	1.055	1.075	1.045	517
2026-03-04	1.080	1.080	1.080	1.080	1.021	319
2026-03-03	1.090	1.090	1.060	1.080	1.021	3,403
2026-03-02	1.080	1.080	1.080	1.080	1.021	0
2026-02-27	1.065	1.080	1.060	1.080	1.021	25,594
2026-02-26	1.060	1.060	1.055	1.060	1.002	1,244
2026-02-25	1.060	1.060	1.060	1.060	1.002	151
2026-02-24	1.045	1.060	1.045	1.055	0.997	1,868
2026-02-23	1.045	1.045	1.045	1.045	0.988	1
2026-02-20	1.050	1.050	1.050	1.050	0.993	139
2026-02-19	1.050	1.070	1.050	1.070	1.012	1,303
2026-02-18	1.055	1.055	1.055	1.055	0.997	3,346
2026-02-17	1.060	1.065	1.015	1.065	1.007	16,785
2026-02-16	1.050	1.065	1.045	1.065	1.007	16,403
2026-02-13	1.053	1.100	1.050	1.055	0.997	65,688
2026-02-12	1.075	1.075	1.050	1.050	0.993	1,059
2026-02-11	1.070	1.095	1.060	1.095	1.035	10,607
2026-02-10	1.085	1.085	1.070	1.075	1.016	1,928
2026-02-09	1.100	1.100	1.080	1.080	1.021	6,660
2026-02-06	1.090	1.090	1.090	1.090	1.031	2,022
2026-02-05	1.080	1.080	1.065	1.075	1.016	6,446

← NewerPage 3 of 5 · 254 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.