Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.890	0.910	0.890	0.900	0.813	14,686
2024-11-22	0.895	0.895	0.880	0.880	0.795	66,058
2024-11-21	0.895	0.895	0.885	0.885	0.799	3,343
2024-11-20	0.895	0.895	0.895	0.895	0.808	0
2024-11-19	0.890	0.895	0.865	0.895	0.808	10,094
2024-11-18	0.890	0.905	0.890	0.905	0.817	3,745
2024-11-15	0.880	0.880	0.875	0.875	0.790	5,570
2024-11-14	0.900	0.900	0.895	0.895	0.808	323
2024-11-13	0.895	0.895	0.895	0.895	0.808	1,117
2024-11-12	0.900	0.900	0.890	0.890	0.804	8,955
2024-11-11	0.910	0.910	0.890	0.890	0.804	2,231
2024-11-08	0.890	0.895	0.888	0.895	0.808	9,346
2024-11-07	0.885	0.915	0.885	0.900	0.813	41,734
2024-11-06	0.900	0.905	0.880	0.885	0.799	564,979
2024-11-05	0.920	0.920	0.895	0.895	0.808	391,664
2024-11-04	0.920	0.920	0.920	0.920	0.831	9,400
2024-11-01	0.935	0.935	0.920	0.925	0.835	63,653
2024-10-31	0.940	0.940	0.930	0.940	0.849	5,055
2024-10-30	0.935	0.950	0.925	0.950	0.858	25,290
2024-10-29	0.940	0.950	0.930	0.950	0.858	7,613
2024-10-28	0.980	0.983	0.950	0.950	0.858	2,796
2024-10-25	0.945	0.945	0.945	0.945	0.853	52
2024-10-24	0.975	0.975	0.920	0.920	0.831	8,324
2024-10-23	0.930	0.975	0.930	0.975	0.881	15,172
2024-10-22	0.930	0.930	0.930	0.930	0.840	0
2024-10-21	0.980	0.980	0.930	0.930	0.840	527
2024-10-18	0.950	0.955	0.945	0.945	0.853	15,632
2024-10-17	0.925	0.950	0.925	0.945	0.853	18,150
2024-10-16	0.930	0.930	0.910	0.910	0.822	7,176
2024-10-15	0.970	0.970	0.930	0.930	0.840	17,631
2024-10-14	0.950	0.950	0.950	0.950	0.858	0
2024-10-11	0.955	0.955	0.950	0.950	0.858	2,011
2024-10-10	0.960	0.960	0.940	0.940	0.849	10,330
2024-10-09	0.955	0.955	0.933	0.940	0.849	63,024
2024-10-08	0.945	0.950	0.945	0.950	0.858	2,073
2024-10-07	0.955	0.955	0.955	0.955	0.863	286
2024-10-04	0.930	0.955	0.930	0.955	0.863	4,468
2024-10-03	0.945	0.945	0.930	0.930	0.840	2,320
2024-10-02	0.925	0.925	0.925	0.925	0.835	67
2024-10-01	0.950	0.950	0.930	0.935	0.844	7,041
2024-09-30	0.955	0.955	0.955	0.955	0.863	21
2024-09-27	0.980	0.980	0.930	0.930	0.840	24,398
2024-09-26	0.940	0.975	0.920	0.940	0.849	3,092
2024-09-25	0.940	0.940	0.925	0.925	0.835	5,612
2024-09-24	0.935	0.935	0.925	0.930	0.840	23,852
2024-09-23	0.960	0.960	0.930	0.940	0.849	46,227
2024-09-20	0.965	0.965	0.925	0.925	0.835	25,304
2024-09-19	0.955	0.955	0.930	0.930	0.840	10,305
2024-09-18	0.975	0.975	0.965	0.965	0.872	22,182
2024-09-17	0.970	0.970	0.970	0.970	0.876	5,288
2024-09-16	0.970	0.970	0.965	0.965	0.872	11,260
2024-09-13	0.970	0.970	0.970	0.970	0.876	964
2024-09-12	0.980	0.980	0.960	0.975	0.881	10,225
2024-09-11	0.995	0.995	0.990	0.990	0.894	1,372
2024-09-10	1.000	1.010	0.995	1.005	0.908	10,270
2024-09-09	1.000	1.000	0.960	0.980	0.885	16,390
2024-09-06	1.000	1.005	1.000	1.005	0.908	1,142
2024-09-05	1.005	1.020	1.000	1.000	0.903	13,490
2024-09-04	1.010	1.040	1.010	1.010	0.883	14,905
2024-09-03	1.010	1.015	1.000	1.000	0.874	7,523

← NewerPage 9 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.