Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.785	0.785	0.755	0.755	0.698	1,201
2025-05-20	0.770	0.775	0.765	0.775	0.717	8,906
2025-05-19	0.790	0.795	0.785	0.785	0.726	7,662
2025-05-16	0.765	0.805	0.765	0.785	0.726	18,914
2025-05-15	0.765	0.765	0.720	0.760	0.703	60,792
2025-05-14	0.740	0.740	0.725	0.725	0.671	9,724
2025-05-13	0.740	0.740	0.740	0.740	0.684	1,612
2025-05-12	0.710	0.730	0.710	0.730	0.675	10,025
2025-05-09	0.725	0.730	0.705	0.710	0.657	2,504
2025-05-08	0.710	0.725	0.710	0.725	0.671	6,742
2025-05-07	0.720	0.725	0.710	0.725	0.671	29,233
2025-05-06	0.725	0.725	0.725	0.725	0.671	0
2025-05-05	0.725	0.725	0.725	0.725	0.671	26
2025-05-02	0.710	0.710	0.710	0.710	0.657	0
2025-05-01	0.715	0.715	0.710	0.710	0.657	6,177
2025-04-30	0.710	0.710	0.710	0.710	0.657	0
2025-04-29	0.720	0.720	0.710	0.710	0.657	2,410
2025-04-28	0.720	0.730	0.720	0.730	0.675	2,062
2025-04-24	0.715	0.735	0.715	0.735	0.680	7,437
2025-04-23	0.730	0.730	0.720	0.720	0.666	27,265
2025-04-22	0.730	0.730	0.720	0.720	0.666	15,923
2025-04-17	0.720	0.730	0.720	0.730	0.675	14,888
2025-04-16	0.700	0.710	0.700	0.710	0.657	52,832
2025-04-15	0.675	0.675	0.660	0.660	0.610	58,362
2025-04-14	0.700	0.700	0.690	0.690	0.638	25,274
2025-04-11	0.685	0.720	0.675	0.720	0.666	36,299
2025-04-10	0.700	0.715	0.700	0.715	0.661	2,097
2025-04-09	0.685	0.685	0.685	0.685	0.634	1,161
2025-04-08	0.665	0.690	0.665	0.690	0.638	6,304
2025-04-07	0.665	0.685	0.665	0.670	0.620	26,237
2025-04-04	0.710	0.710	0.700	0.700	0.647	1,278
2025-04-03	0.680	0.680	0.670	0.670	0.620	27,168
2025-04-02	0.700	0.715	0.685	0.685	0.634	46,638
2025-04-01	0.715	0.715	0.700	0.700	0.647	13,959
2025-03-31	0.700	0.700	0.690	0.700	0.647	19,628
2025-03-28	0.715	0.715	0.705	0.705	0.652	8,568
2025-03-27	0.720	0.720	0.710	0.710	0.657	3,413
2025-03-26	0.715	0.720	0.715	0.720	0.666	3,959
2025-03-25	0.735	0.735	0.715	0.715	0.661	24,000
2025-03-24	0.740	0.740	0.720	0.735	0.680	12,228
2025-03-21	0.720	0.730	0.720	0.730	0.675	3,894
2025-03-20	0.725	0.725	0.720	0.720	0.666	7,118
2025-03-19	0.725	0.725	0.725	0.725	0.671	60,000
2025-03-18	0.730	0.730	0.725	0.725	0.671	20,095
2025-03-17	0.720	0.740	0.720	0.730	0.675	5,310
2025-03-14	0.730	0.730	0.720	0.720	0.666	59,347
2025-03-13	0.750	0.750	0.730	0.730	0.675	11,456
2025-03-12	0.740	0.745	0.740	0.740	0.684	1,350
2025-03-11	0.750	0.755	0.740	0.750	0.694	28,179
2025-03-10	0.750	0.765	0.750	0.760	0.703	5,465
2025-03-07	0.760	0.780	0.740	0.740	0.684	15,374
2025-03-06	0.770	0.770	0.760	0.760	0.703	718
2025-03-05	0.770	0.775	0.770	0.770	0.695	11,271
2025-03-04	0.775	0.775	0.775	0.775	0.700	3,773
2025-03-03	0.785	0.785	0.775	0.775	0.700	6,722
2025-02-28	0.820	0.820	0.765	0.770	0.695	455,835
2025-02-27	0.850	0.850	0.805	0.820	0.741	51,457
2025-02-26	0.810	0.825	0.810	0.825	0.745	45,316
2025-02-25	0.835	0.835	0.780	0.780	0.704	32,373
2025-02-24	0.810	0.810	0.805	0.805	0.727	16,118

← NewerPage 7 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.