Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.750	0.765	0.750	0.765	0.708	3,233
2025-08-13	0.735	0.735	0.725	0.725	0.671	3,003
2025-08-12	0.735	0.735	0.735	0.735	0.680	8,184
2025-08-11	0.740	0.740	0.740	0.740	0.684	6,337
2025-08-08	0.735	0.735	0.735	0.735	0.680	2,000
2025-08-07	0.745	0.745	0.745	0.745	0.689	1,368
2025-08-06	0.735	0.735	0.735	0.735	0.680	0
2025-08-05	0.735	0.735	0.735	0.735	0.680	0
2025-08-04	0.740	0.740	0.735	0.735	0.680	5,067
2025-08-01	0.740	0.740	0.740	0.740	0.684	1,000
2025-07-31	0.765	0.765	0.745	0.745	0.689	1,292
2025-07-30	0.765	0.765	0.765	0.765	0.708	0
2025-07-29	0.765	0.765	0.765	0.765	0.708	0
2025-07-28	0.745	0.765	0.745	0.765	0.708	2,771
2025-07-25	0.730	0.730	0.730	0.730	0.675	0
2025-07-24	0.730	0.730	0.730	0.730	0.675	5,000
2025-07-23	0.740	0.740	0.730	0.730	0.675	1,000
2025-07-22	0.730	0.730	0.730	0.730	0.675	678
2025-07-21	0.740	0.755	0.735	0.735	0.680	46,220
2025-07-18	0.740	0.755	0.735	0.745	0.689	11,815
2025-07-17	0.760	0.760	0.740	0.740	0.684	4,367
2025-07-16	0.750	0.760	0.735	0.760	0.703	3,851
2025-07-15	0.735	0.745	0.735	0.735	0.680	1,667
2025-07-14	0.730	0.740	0.725	0.740	0.684	3,247
2025-07-11	0.740	0.740	0.740	0.740	0.684	0
2025-07-10	0.750	0.755	0.740	0.740	0.684	19,084
2025-07-09	0.740	0.760	0.740	0.750	0.694	41,198
2025-07-08	0.745	0.775	0.745	0.775	0.717	4,133
2025-07-07	0.770	0.770	0.755	0.755	0.698	15,031
2025-07-04	0.775	0.800	0.775	0.800	0.740	121,409
2025-07-03	0.740	0.740	0.740	0.740	0.684	26,013
2025-07-02	0.745	0.750	0.745	0.750	0.694	101
2025-07-01	0.745	0.745	0.730	0.730	0.675	4
2025-06-30	0.740	0.745	0.740	0.745	0.689	646
2025-06-27	0.730	0.730	0.725	0.725	0.671	2,720
2025-06-26	0.725	0.735	0.720	0.720	0.666	16,764
2025-06-25	0.765	0.765	0.725	0.725	0.671	8,474
2025-06-24	0.760	0.760	0.725	0.725	0.671	18,693
2025-06-23	0.770	0.770	0.750	0.750	0.694	14,450
2025-06-20	0.765	0.765	0.765	0.765	0.708	2,680
2025-06-19	0.775	0.775	0.775	0.775	0.717	1,212
2025-06-18	0.760	0.770	0.760	0.770	0.712	8,888
2025-06-17	0.765	0.765	0.765	0.765	0.708	0
2025-06-16	0.750	0.765	0.750	0.765	0.708	14,593
2025-06-13	0.750	0.758	0.750	0.750	0.694	12,498
2025-06-12	0.750	0.750	0.750	0.750	0.694	1,255
2025-06-11	0.750	0.750	0.740	0.750	0.694	33,141
2025-06-10	0.750	0.765	0.750	0.765	0.708	68,552
2025-06-06	0.725	0.730	0.725	0.725	0.671	9,411
2025-06-05	0.715	0.725	0.715	0.725	0.671	4,472
2025-06-04	0.720	0.720	0.720	0.720	0.666	72,180
2025-06-03	0.745	0.745	0.720	0.720	0.666	13,683
2025-06-02	0.720	0.720	0.720	0.720	0.666	0
2025-05-30	0.720	0.720	0.720	0.720	0.666	63
2025-05-29	0.735	0.735	0.720	0.725	0.671	16,147
2025-05-28	0.725	0.725	0.725	0.725	0.671	2,702
2025-05-27	0.745	0.750	0.745	0.745	0.689	5,051
2025-05-26	0.730	0.755	0.730	0.730	0.675	31,631
2025-05-23	0.755	0.755	0.740	0.740	0.684	156
2025-05-22	0.750	0.750	0.750	0.750	0.694	2,847

← NewerPage 6 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.