Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.350	2.360	2.330	2.330	1.967	279,575
2023-12-12	2.360	2.370	2.350	2.360	1.993	146,228
2023-12-11	2.390	2.390	2.360	2.380	2.010	33,467
2023-12-08	2.360	2.380	2.340	2.370	2.001	148,038
2023-12-07	2.340	2.390	2.330	2.360	1.993	246,447
2023-12-06	2.360	2.370	2.320	2.340	1.976	228,616
2023-12-05	2.360	2.380	2.350	2.380	2.010	156,276
2023-12-04	2.370	2.380	2.340	2.360	1.993	110,408
2023-12-01	2.290	2.360	2.290	2.360	1.993	257,615
2023-11-30	2.300	2.310	2.280	2.300	1.942	121,214
2023-11-29	2.290	2.330	2.290	2.320	1.959	442,626
2023-11-28	2.280	2.300	2.260	2.290	1.934	6,779,578
2023-11-27	2.290	2.290	2.250	2.250	1.900	70,354
2023-11-24	2.300	2.300	2.280	2.290	1.934	310,079
2023-11-23	2.300	2.310	2.280	2.300	1.942	575,735
2023-11-22	2.330	2.330	2.280	2.300	1.942	358,617
2023-11-21	2.310	2.330	2.300	2.330	1.967	537,016
2023-11-20	2.330	2.330	2.300	2.310	1.951	382,434
2023-11-17	2.320	2.340	2.320	2.340	1.976	114,100
2023-11-16	2.280	2.335	2.280	2.330	1.967	141,668
2023-11-15	2.280	2.310	2.270	2.300	1.942	147,990
2023-11-14	2.230	2.240	2.220	2.240	1.891	19,828
2023-11-13	2.200	2.220	2.190	2.210	1.866	193,334
2023-11-10	2.170	2.190	2.160	2.170	1.832	121,688
2023-11-09	2.180	2.200	2.170	2.170	1.832	110,292
2023-11-08	2.180	2.200	2.160	2.180	1.841	95,883
2023-11-07	2.210	2.240	2.180	2.180	1.841	297,935
2023-11-06	2.270	2.270	2.210	2.210	1.866	204,163
2023-11-03	2.240	2.270	2.230	2.240	1.891	161,530
2023-11-02	2.170	2.230	2.170	2.190	1.849	110,651
2023-11-01	2.170	2.170	2.160	2.170	1.832	44,332
2023-10-31	2.170	2.170	2.140	2.140	1.807	251,370
2023-10-30	2.170	2.170	2.130	2.160	1.824	362,250
2023-10-27	2.140	2.170	2.130	2.160	1.824	181,597
2023-10-26	2.190	2.190	2.110	2.130	1.799	243,954
2023-10-25	2.220	2.230	2.180	2.180	1.841	579,290
2023-10-24	2.220	2.220	2.200	2.210	1.866	187,443
2023-10-23	2.250	2.260	2.210	2.210	1.866	154,964
2023-10-20	2.270	2.280	2.250	2.280	1.925	132,848
2023-10-19	2.270	2.290	2.270	2.290	1.934	136,741
2023-10-18	2.300	2.300	2.270	2.290	1.934	45,856
2023-10-17	2.290	2.300	2.270	2.270	1.917	104,649
2023-10-16	2.290	2.300	2.270	2.270	1.917	58,906
2023-10-13	2.290	2.310	2.270	2.310	1.951	104,732
2023-10-12	2.280	2.300	2.270	2.270	1.917	118,660
2023-10-11	2.260	2.280	2.250	2.280	1.925	125,284
2023-10-10	2.250	2.260	2.240	2.250	1.900	164,430
2023-10-09	2.270	2.270	2.235	2.240	1.891	117,222
2023-10-06	2.250	2.270	2.250	2.260	1.908	38,999
2023-10-05	2.260	2.270	2.240	2.270	1.917	139,754
2023-10-04	2.250	2.250	2.230	2.250	1.900	191,844
2023-10-03	2.290	2.290	2.250	2.250	1.900	262,399
2023-10-02	2.280	2.305	2.280	2.300	1.942	7,161
2023-09-29	2.310	2.320	2.300	2.310	1.951	73,983
2023-09-28	2.350	2.350	2.300	2.300	1.942	184,444
2023-09-27	2.340	2.360	2.320	2.350	1.984	154,579
2023-09-26	2.370	2.390	2.350	2.370	2.001	179,826
2023-09-25	2.340	2.380	2.340	2.370	2.001	733,823
2023-09-22	2.320	2.380	2.320	2.370	2.001	477,493
2023-09-21	2.340	2.380	2.340	2.370	2.001	451,826

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1000 AUD
2026-02-25	0.0950 AUD
2025-09-10	0.0900 AUD
2025-02-26	0.0800 AUD
2024-09-11	0.0750 AUD
2024-03-06	0.0700 AUD
2023-09-20	0.0700 AUD
2023-03-15	0.1350 AUD
2022-03-30	0.1350 AUD
2021-04-07	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.