Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.055	1.070	1.055	1.060	1.002	824
2026-02-03	1.060	1.060	1.050	1.050	0.993	10
2026-02-02	1.045	1.110	1.030	1.050	0.993	88,037
2026-01-30	1.050	1.050	1.035	1.045	0.988	3,030
2026-01-29	1.050	1.050	1.050	1.050	0.993	0
2026-01-28	1.080	1.080	1.025	1.050	0.993	25,573
2026-01-27	1.095	1.095	1.065	1.080	1.021	19,018
2026-01-23	1.065	1.095	1.065	1.095	1.035	20,508
2026-01-22	1.065	1.065	1.065	1.065	1.007	197
2026-01-21	1.060	1.065	1.060	1.065	1.007	3,603
2026-01-20	1.070	1.070	1.060	1.065	1.007	3,134
2026-01-19	1.050	1.070	1.045	1.070	1.012	31,472
2026-01-16	1.030	1.035	1.025	1.035	0.979	1,615
2026-01-15	1.030	1.030	1.030	1.030	0.974	0
2026-01-14	1.050	1.050	1.030	1.030	0.974	15,163
2026-01-13	1.020	1.050	1.000	1.000	0.945	52,827
2026-01-12	1.020	1.020	1.005	1.005	0.950	2,006
2026-01-09	1.020	1.020	1.015	1.015	0.960	399
2026-01-08	1.020	1.020	1.020	1.020	0.964	5,823
2026-01-07	1.015	1.020	1.000	1.020	0.964	495
2026-01-06	1.020	1.020	1.000	1.000	0.945	14,960
2026-01-05	1.020	1.025	1.020	1.025	0.969	19,653
2026-01-02	1.030	1.030	1.015	1.015	0.960	2,409
2025-12-31	1.020	1.030	1.015	1.030	0.974	30,959
2025-12-30	0.990	1.015	0.990	1.015	0.960	10,120
2025-12-29	0.990	0.995	0.960	0.960	0.908	8,902
2025-12-24	0.990	0.990	0.990	0.990	0.936	0
2025-12-23	0.975	0.990	0.975	0.990	0.936	1,710
2025-12-22	0.950	0.970	0.945	0.965	0.912	17,632
2025-12-19	0.945	0.980	0.945	0.980	0.927	3,184
2025-12-18	0.955	0.955	0.945	0.945	0.893	3,835
2025-12-17	0.945	0.945	0.945	0.945	0.893	0
2025-12-16	0.950	0.950	0.940	0.945	0.893	2,859
2025-12-15	0.985	0.985	0.975	0.975	0.922	656
2025-12-12	0.950	0.985	0.950	0.985	0.931	203
2025-12-11	0.980	0.990	0.980	0.990	0.936	2
2025-12-10	0.985	0.985	0.980	0.985	0.931	4,805
2025-12-09	0.970	0.980	0.960	0.980	0.927	155,228
2025-12-08	0.968	0.980	0.960	0.960	0.908	1,560
2025-12-05	0.960	0.970	0.960	0.970	0.917	4,935
2025-12-04	0.965	0.980	0.965	0.980	0.927	250
2025-12-03	0.935	0.950	0.935	0.950	0.898	2,008
2025-12-02	0.945	0.945	0.935	0.935	0.884	2,899
2025-12-01	0.955	0.955	0.950	0.955	0.903	1,583
2025-11-28	0.975	0.975	0.965	0.965	0.912	164
2025-11-27	0.950	0.965	0.945	0.965	0.912	11,835
2025-11-26	0.955	0.955	0.950	0.950	0.898	1,021
2025-11-25	0.955	0.955	0.955	0.955	0.903	3,132
2025-11-24	0.945	0.955	0.940	0.955	0.903	2,874
2025-11-21	0.930	0.930	0.920	0.925	0.875	21,532
2025-11-20	0.930	0.930	0.930	0.930	0.879	0
2025-11-19	0.930	0.930	0.930	0.930	0.879	176
2025-11-18	0.925	0.930	0.925	0.930	0.879	17,474
2025-11-17	0.935	0.950	0.930	0.930	0.879	11,639
2025-11-14	0.925	0.940	0.920	0.935	0.884	36,081
2025-11-13	0.950	0.965	0.895	0.925	0.875	47,563
2025-11-12	0.935	0.955	0.935	0.950	0.898	47,728
2025-11-11	0.940	0.940	0.915	0.940	0.889	22,704
2025-11-10	0.940	0.940	0.940	0.940	0.889	3
2025-11-07	0.950	0.960	0.950	0.950	0.898	4,373

← NewerPage 4 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.