Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.835	0.835	0.800	0.800	0.723	188,872
2025-02-20	0.845	0.845	0.820	0.820	0.741	20,011
2025-02-19	0.840	0.855	0.825	0.840	0.759	62,143
2025-02-18	0.880	0.880	0.815	0.840	0.759	245,485
2025-02-17	0.985	1.000	0.975	0.975	0.881	42,191
2025-02-14	0.985	0.985	0.975	0.975	0.881	1,721
2025-02-13	0.980	0.980	0.975	0.975	0.881	3,746
2025-02-12	0.980	1.000	0.980	1.000	0.903	4,000
2025-02-11	0.980	1.040	0.980	1.040	0.939	46,771
2025-02-10	1.060	1.060	0.990	0.990	0.894	26,048
2025-02-07	1.040	1.040	1.040	1.040	0.939	9
2025-02-06	1.000	1.000	1.000	1.000	0.903	0
2025-02-05	0.980	1.030	0.980	1.000	0.903	7,068
2025-02-04	0.975	0.975	0.975	0.975	0.881	0
2025-02-03	0.980	0.980	0.970	0.975	0.881	742
2025-01-31	0.980	0.980	0.980	0.980	0.885	0
2025-01-30	0.965	0.980	0.965	0.980	0.885	30,830
2025-01-29	0.940	0.950	0.940	0.945	0.853	126,335
2025-01-28	0.950	0.950	0.940	0.940	0.849	20,872
2025-01-24	0.950	0.950	0.950	0.950	0.858	0
2025-01-23	0.950	0.950	0.950	0.950	0.858	10
2025-01-22	0.940	0.940	0.935	0.935	0.844	1,126
2025-01-21	0.930	0.960	0.895	0.950	0.858	4,999
2025-01-20	0.915	0.925	0.915	0.925	0.835	1,259
2025-01-17	0.925	0.925	0.880	0.915	0.826	5,870
2025-01-16	0.970	0.975	0.903	0.920	0.831	88,883
2025-01-15	0.940	0.940	0.940	0.940	0.849	0
2025-01-14	0.940	0.940	0.940	0.940	0.849	0
2025-01-13	0.905	0.940	0.905	0.940	0.849	5,242
2025-01-10	0.915	0.920	0.905	0.905	0.817	15,172
2025-01-09	0.918	0.960	0.890	0.960	0.867	13,559
2025-01-08	0.915	0.928	0.915	0.928	0.838	1,547
2025-01-07	0.920	0.935	0.920	0.925	0.835	7,608
2025-01-06	0.925	0.925	0.915	0.915	0.826	5,464
2025-01-03	0.905	0.910	0.880	0.880	0.795	17,058
2025-01-02	0.870	0.880	0.870	0.880	0.795	33,973
2024-12-31	0.890	0.890	0.880	0.880	0.795	3,787
2024-12-30	0.920	0.920	0.900	0.900	0.813	3,637
2024-12-27	0.900	0.900	0.888	0.900	0.813	67,829
2024-12-24	0.885	0.885	0.885	0.885	0.799	1,080
2024-12-23	0.865	0.890	0.865	0.890	0.804	31
2024-12-20	0.865	0.865	0.865	0.865	0.781	2,406
2024-12-19	0.870	0.870	0.865	0.865	0.781	2,881
2024-12-18	0.865	0.865	0.860	0.865	0.781	20,997
2024-12-17	0.880	0.880	0.865	0.865	0.781	16,905
2024-12-16	0.870	0.875	0.865	0.875	0.790	17,850
2024-12-13	0.860	0.860	0.860	0.860	0.777	0
2024-12-12	0.875	0.875	0.860	0.860	0.777	3,985
2024-12-11	0.900	0.900	0.900	0.900	0.813	2,500
2024-12-10	0.870	0.870	0.870	0.870	0.786	0
2024-12-09	0.870	0.870	0.870	0.870	0.786	0
2024-12-06	0.870	0.870	0.870	0.870	0.786	0
2024-12-05	0.865	0.870	0.860	0.870	0.786	36,954
2024-12-04	0.870	0.870	0.860	0.865	0.781	19,636
2024-12-03	0.878	0.878	0.878	0.878	0.793	0
2024-12-02	0.878	0.878	0.878	0.878	0.793	417
2024-11-29	0.875	0.880	0.875	0.880	0.795	3,661
2024-11-28	0.885	0.885	0.870	0.870	0.786	198,034
2024-11-27	0.890	0.890	0.880	0.880	0.795	220,123
2024-11-26	0.890	0.890	0.890	0.890	0.804	20,013

← NewerPage 8 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.