Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.235	2.240	2.230	2.240	1.837	349,577
2023-06-27	2.240	2.250	2.220	2.240	1.837	521,067
2023-06-26	2.240	2.240	2.220	2.230	1.829	290,376
2023-06-23	2.235	2.250	2.230	2.240	1.837	235,282
2023-06-22	2.240	2.260	2.230	2.230	1.829	372,895
2023-06-21	2.270	2.270	2.240	2.240	1.837	412,015
2023-06-20	2.270	2.280	2.260	2.280	1.870	235,350
2023-06-19	2.250	2.280	2.250	2.270	1.862	136,765
2023-06-16	2.250	2.260	2.230	2.250	1.845	515,343
2023-06-15	2.250	2.250	2.220	2.220	1.821	510,633
2023-06-14	2.240	2.260	2.230	2.250	1.845	281,575
2023-06-13	2.250	2.260	2.225	2.240	1.837	419,015
2023-06-09	2.230	2.250	2.230	2.250	1.845	182,211
2023-06-08	2.230	2.250	2.230	2.230	1.829	240,448
2023-06-07	2.230	2.240	2.220	2.230	1.829	315,148
2023-06-06	2.230	2.240	2.210	2.230	1.829	375,460
2023-06-05	2.230	2.250	2.220	2.220	1.821	399,275
2023-06-02	2.230	2.240	2.220	2.220	1.821	159,980
2023-06-01	2.230	2.230	2.210	2.230	1.829	220,401
2023-05-31	2.220	2.240	2.210	2.230	1.829	228,127
2023-05-30	2.210	2.230	2.200	2.230	1.829	204,617
2023-05-29	2.220	2.230	2.190	2.210	1.813	423,645
2023-05-26	2.190	2.210	2.160	2.210	1.813	547,688
2023-05-25	2.180	2.200	2.170	2.190	1.796	272,930
2023-05-24	2.190	2.200	2.170	2.180	1.788	702,354
2023-05-23	2.200	2.205	2.180	2.190	1.796	298,310
2023-05-22	2.220	2.230	2.200	2.200	1.804	502,785
2023-05-19	2.240	2.240	2.200	2.240	1.837	696,524
2023-05-18	2.230	2.240	2.210	2.230	1.829	510,663
2023-05-17	2.220	2.240	2.200	2.210	1.813	341,209
2023-05-16	2.220	2.240	2.220	2.230	1.829	622,923
2023-05-15	2.240	2.290	2.220	2.270	1.862	279,148
2023-05-12	2.250	2.250	2.230	2.230	1.829	664,225
2023-05-11	2.280	2.280	2.250	2.260	1.854	428,281
2023-05-10	2.280	2.310	2.270	2.280	1.870	193,238
2023-05-09	2.280	2.300	2.260	2.300	1.886	365,346
2023-05-08	2.310	2.310	2.280	2.300	1.886	247,853
2023-05-05	2.290	2.315	2.270	2.290	1.878	247,016
2023-05-04	2.300	2.310	2.280	2.280	1.870	166,573
2023-05-03	2.330	2.340	2.295	2.310	1.895	89,294
2023-05-02	2.370	2.370	2.330	2.340	1.919	155,061
2023-05-01	2.360	2.375	2.360	2.370	1.944	96,955
2023-04-28	2.380	2.390	2.340	2.370	1.944	124,720
2023-04-27	2.340	2.350	2.290	2.340	1.919	197,432
2023-04-26	2.350	2.390	2.350	2.350	1.927	171,501
2023-04-24	2.400	2.420	2.360	2.380	1.952	132,535
2023-04-21	2.360	2.400	2.340	2.400	1.968	190,908
2023-04-20	2.350	2.370	2.330	2.360	1.936	250,055
2023-04-19	2.390	2.400	2.350	2.350	1.927	66,964
2023-04-18	2.410	2.410	2.350	2.360	1.936	173,398
2023-04-17	2.390	2.400	2.360	2.400	1.968	73,775
2023-04-14	2.390	2.410	2.350	2.390	1.960	255,097
2023-04-13	2.440	2.440	2.350	2.380	1.952	217,279
2023-04-12	2.450	2.460	2.410	2.440	2.001	192,857
2023-04-11	2.420	2.470	2.420	2.470	2.026	90,243
2023-04-06	2.440	2.440	2.400	2.400	1.968	206,851
2023-04-05	2.450	2.470	2.430	2.470	2.026	179,129
2023-04-04	2.440	2.470	2.440	2.470	2.026	188,705
2023-04-03	2.440	2.460	2.420	2.440	2.001	184,082
2023-03-31	2.440	2.440	2.390	2.410	1.977	248,937

← NewerPage 15 of 22 · 1,265 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.