Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.005	1.015	1.000	1.000	1.000	33
2026-10-15	1.005	1.010	1.005	1.010	1.010	26
2026-10-14	1.015	1.015	0.990	0.990	0.990	1,823
2026-10-13	1.010	1.015	1.000	1.015	1.015	150
2026-10-12	0.980	0.995	0.980	0.995	0.995	4,069
2026-10-09	0.985	0.990	0.975	0.975	0.975	2,837
2026-10-08	0.965	0.980	0.965	0.980	0.980	1,697
2026-10-07	1.035	1.035	0.990	0.990	0.990	1,043
2026-10-06	1.010	1.010	1.010	1.010	1.010	20
2026-10-05	1.015	1.015	0.948	0.990	0.990	86,656
2026-10-02	1.025	1.025	1.015	1.015	1.015	12
2026-10-01	1.030	1.035	1.013	1.025	1.025	15,877
2026-09-30	1.025	1.025	1.010	1.025	1.025	2,810
2026-09-29	1.000	1.010	1.000	1.010	1.010	19
2026-09-28	1.035	1.035	1.005	1.005	1.005	520
2026-09-25	1.055	1.055	1.035	1.035	1.035	530
2026-09-24	1.040	1.055	1.025	1.055	1.055	349
2026-09-23	1.040	1.040	1.040	1.040	1.040	0
2026-09-22	1.015	1.050	1.015	1.040	1.040	9,731
2026-09-21	1.020	1.020	1.020	1.020	1.020	4
2026-09-18	1.005	1.030	0.995	1.025	1.025	21,759
2026-09-17	1.010	1.010	1.005	1.005	1.005	18
2026-09-16	1.010	1.010	0.995	0.995	0.995	634
2026-09-15	1.010	1.015	1.010	1.010	1.010	1,362
2026-09-14	1.005	1.015	1.005	1.015	1.015	677
2026-09-11	1.000	1.025	0.985	0.985	0.985	7,984
2026-09-10	1.025	1.025	0.993	0.993	0.993	504
2026-09-09	1.035	1.035	1.035	1.035	1.035	143
2026-09-08	1.035	1.035	1.025	1.025	1.025	356
2026-09-07	1.040	1.040	1.040	1.040	1.040	284
2026-09-04	1.040	1.040	1.035	1.035	1.035	2
2026-09-03	1.035	1.040	1.020	1.030	1.030	9,275
2026-09-02	1.035	1.040	1.020	1.020	1.020	782
2026-09-01	1.035	1.040	1.030	1.030	1.030	1,530
2026-08-31	1.055	1.055	1.055	1.055	1.055	0
2026-08-28	1.055	1.055	1.045	1.055	1.055	14,854
2026-08-27	1.040	1.045	1.030	1.035	1.035	31,827
2026-08-26	1.080	1.080	1.035	1.035	1.006	8,031
2026-08-25	1.065	1.080	1.065	1.080	1.050	23,284
2026-08-24	1.080	1.090	1.060	1.060	1.030	22,941
2026-08-21	1.015	1.060	1.015	1.060	1.030	20,628
2026-08-20	1.030	1.050	1.025	1.050	1.021	1,657
2026-08-19	1.023	1.025	1.015	1.020	0.991	21,300
2026-08-18	1.000	1.020	0.990	1.020	0.991	35,379
2026-08-17	1.025	1.030	1.000	1.000	0.972	2,247
2026-08-14	1.020	1.020	1.010	1.010	0.982	2
2026-08-13	1.005	1.010	1.005	1.010	0.982	13
2026-08-12	1.015	1.015	1.000	1.000	0.972	12,200
2026-08-11	0.975	0.975	0.975	0.975	0.948	0
2026-08-10	1.005	1.005	0.975	0.975	0.948	24,756
2026-08-07	1.005	1.020	1.005	1.005	0.977	232
2026-08-06	1.020	1.025	0.975	0.998	0.970	4,198
2026-08-05	1.035	1.035	1.025	1.025	0.996	372
2026-08-04	1.000	1.000	1.000	1.000	0.972	0
2026-08-03	1.050	1.050	1.000	1.000	0.972	2,135
2026-07-31	1.050	1.050	1.043	1.043	1.013	25
2026-07-30	1.045	1.045	1.030	1.040	1.011	66
2026-07-29	1.030	1.035	1.030	1.035	1.006	765
2026-07-28	1.030	1.030	1.030	1.030	1.001	0
2026-07-27	1.030	1.030	1.030	1.030	1.001	594

Page 1 of 2 · 65 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.