Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.980	0.980	0.955	0.960	0.908	3,327
2025-11-05	0.960	0.995	0.950	0.975	0.922	74,367
2025-11-04	0.965	0.970	0.960	0.960	0.908	31,278
2025-11-03	0.955	0.955	0.940	0.950	0.898	20,157
2025-10-31	0.945	0.960	0.945	0.945	0.893	10,103
2025-10-30	0.945	0.945	0.945	0.945	0.893	3
2025-10-29	0.958	0.965	0.945	0.945	0.893	1,913
2025-10-28	0.970	0.970	0.950	0.950	0.898	25,991
2025-10-27	0.960	0.960	0.960	0.960	0.908	0
2025-10-24	0.975	0.975	0.960	0.960	0.908	20,000
2025-10-23	0.940	0.955	0.940	0.955	0.903	33,738
2025-10-22	0.940	0.945	0.940	0.940	0.889	2,136
2025-10-21	0.950	0.955	0.945	0.955	0.903	11,233
2025-10-20	0.950	0.950	0.935	0.935	0.884	5,127
2025-10-17	0.940	0.940	0.940	0.940	0.889	161
2025-10-16	0.935	0.965	0.935	0.955	0.903	24,807
2025-10-15	0.950	0.955	0.945	0.945	0.893	15,052
2025-10-14	0.955	0.955	0.935	0.950	0.898	1,312
2025-10-13	0.945	0.960	0.935	0.950	0.898	64,568
2025-10-10	0.980	0.980	0.955	0.955	0.903	15,410
2025-10-09	0.960	1.000	0.950	0.990	0.936	10,904
2025-10-08	0.980	0.980	0.950	0.950	0.898	2,313
2025-10-07	0.960	0.970	0.940	0.970	0.917	32,177
2025-10-06	0.955	0.965	0.955	0.955	0.903	74,323
2025-10-03	0.955	0.955	0.950	0.950	0.898	39,918
2025-10-02	0.965	0.965	0.940	0.950	0.898	21,788
2025-10-01	0.920	0.950	0.910	0.950	0.898	25,678
2025-09-30	0.900	0.935	0.900	0.910	0.860	62,722
2025-09-29	0.895	0.915	0.895	0.910	0.860	22,192
2025-09-26	0.890	0.895	0.885	0.895	0.846	17,484
2025-09-25	0.875	0.888	0.860	0.885	0.837	18,545
2025-09-24	0.880	0.890	0.880	0.885	0.837	17,439
2025-09-23	0.870	0.875	0.870	0.875	0.827	17,769
2025-09-22	0.885	0.890	0.860	0.860	0.813	30,120
2025-09-19	0.860	0.890	0.850	0.890	0.841	60,493
2025-09-18	0.870	0.870	0.860	0.870	0.823	3,670
2025-09-17	0.870	0.870	0.855	0.855	0.808	693
2025-09-16	0.870	0.870	0.855	0.870	0.823	9,207
2025-09-15	0.870	0.870	0.860	0.870	0.823	9,673
2025-09-12	0.860	0.870	0.860	0.870	0.823	29,153
2025-09-11	0.890	0.890	0.860	0.860	0.813	11,342
2025-09-10	0.885	0.890	0.880	0.890	0.841	27,449
2025-09-09	0.860	0.880	0.860	0.880	0.832	92,843
2025-09-08	0.850	0.860	0.845	0.845	0.799	25,465
2025-09-05	0.840	0.845	0.840	0.840	0.794	13,761
2025-09-04	0.835	0.835	0.835	0.835	0.789	20
2025-09-03	0.845	0.845	0.845	0.845	0.799	22
2025-09-02	0.810	0.840	0.810	0.840	0.794	35,903
2025-09-01	0.805	0.825	0.805	0.805	0.761	4,555
2025-08-29	0.820	0.820	0.820	0.820	0.775	3
2025-08-28	0.820	0.820	0.820	0.820	0.775	76
2025-08-27	0.840	0.845	0.825	0.825	0.763	23,033
2025-08-26	0.850	0.870	0.850	0.850	0.786	53,489
2025-08-25	0.820	0.850	0.820	0.825	0.763	282,071
2025-08-22	0.793	0.800	0.780	0.790	0.731	41,093
2025-08-21	0.760	0.780	0.755	0.780	0.721	82,674
2025-08-20	0.740	0.740	0.740	0.740	0.684	2,000
2025-08-19	0.740	0.740	0.740	0.740	0.684	5,000
2025-08-18	0.740	0.740	0.735	0.735	0.680	5,002
2025-08-15	0.750	0.750	0.740	0.740	0.684	16,536

← NewerPage 5 of 22 · 1,265 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.