Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.440	2.440	2.390	2.410	1.977	248,937
2023-03-30	2.400	2.450	2.390	2.430	1.993	235,362
2023-03-29	2.380	2.420	2.380	2.400	1.968	107,923
2023-03-28	2.400	2.405	2.350	2.370	1.944	213,039
2023-03-27	2.390	2.500	2.380	2.410	1.977	221,278
2023-03-24	2.390	2.400	2.350	2.390	1.960	61,779
2023-03-23	2.370	2.390	2.320	2.350	1.927	76,016
2023-03-22	2.350	2.360	2.330	2.360	1.936	200,771
2023-03-21	2.370	2.400	2.320	2.320	1.903	206,990
2023-03-20	2.310	2.400	2.310	2.360	1.936	113,397
2023-03-17	2.320	2.360	2.270	2.330	1.911	1,837,787
2023-03-16	2.320	2.360	2.300	2.360	1.936	140,778
2023-03-15	2.400	2.450	2.330	2.360	1.936	581,427
2023-03-14	2.540	2.540	2.480	2.520	1.956	350,548
2023-03-13	2.520	2.570	2.485	2.560	1.987	235,592
2023-03-10	2.560	2.590	2.480	2.520	1.956	543,426
2023-03-09	2.580	2.590	2.550	2.560	1.987	330,234
2023-03-08	2.580	2.590	2.500	2.550	1.979	505,402
2023-03-07	2.590	2.590	2.570	2.570	1.995	150,374
2023-03-06	2.590	2.590	2.520	2.590	2.010	193,434
2023-03-03	2.580	2.600	2.560	2.580	2.003	48,879
2023-03-02	2.580	2.610	2.570	2.570	1.995	71,226
2023-03-01	2.620	2.620	2.530	2.610	2.026	134,685
2023-02-28	2.600	2.620	2.570	2.590	2.010	118,319
2023-02-27	2.640	2.640	2.590	2.630	2.042	103,371
2023-02-24	2.610	2.650	2.610	2.650	2.057	200,048
2023-02-23	2.560	2.610	2.550	2.610	2.026	423,406
2023-02-22	2.520	2.550	2.510	2.520	1.956	191,622
2023-02-21	2.540	2.540	2.530	2.530	1.964	88,197
2023-02-20	2.540	2.560	2.540	2.560	1.987	26,621
2023-02-17	2.570	2.570	2.540	2.540	1.972	389,636
2023-02-16	2.570	2.570	2.530	2.570	1.995	164,221
2023-02-15	2.600	2.600	2.540	2.550	1.979	201,940
2023-02-14	2.560	2.610	2.540	2.570	1.995	132,652
2023-02-13	2.570	2.590	2.530	2.540	1.972	227,307
2023-02-10	2.570	2.620	2.560	2.570	1.995	129,652
2023-02-09	2.600	2.600	2.560	2.570	1.995	79,524
2023-02-08	2.610	2.610	2.580	2.600	2.018	102,469
2023-02-07	2.580	2.610	2.560	2.560	1.987	127,837
2023-02-06	2.580	2.600	2.570	2.580	2.003	99,727
2023-02-03	2.560	2.580	2.540	2.550	1.979	173,520
2023-02-02	2.530	2.560	2.530	2.540	1.972	180,856
2023-02-01	2.500	2.530	2.490	2.530	1.964	236,816
2023-01-31	2.500	2.520	2.470	2.490	1.933	607,534
2023-01-30	2.510	2.520	2.500	2.500	1.941	162,215
2023-01-27	2.480	2.510	2.480	2.480	1.925	81,331
2023-01-25	2.470	2.520	2.470	2.520	1.956	123,452
2023-01-24	2.460	2.500	2.460	2.500	1.941	280,191
2023-01-23	2.440	2.460	2.440	2.450	1.902	419,684
2023-01-20	2.460	2.460	2.420	2.430	1.886	75,661
2023-01-19	2.430	2.470	2.430	2.470	1.917	43,139
2023-01-18	2.450	2.480	2.450	2.460	1.910	147,668
2023-01-17	2.450	2.460	2.450	2.450	1.902	63,566
2023-01-16	2.440	2.480	2.440	2.470	1.917	284,063
2023-01-13	2.390	2.410	2.390	2.410	1.871	154,812
2023-01-12	2.400	2.440	2.380	2.380	1.847	248,731
2023-01-11	2.410	2.410	2.380	2.410	1.871	43,207
2023-01-10	2.380	2.390	2.370	2.390	1.855	10,461
2023-01-09	2.380	2.400	2.370	2.370	1.840	24,336
2023-01-06	2.340	2.340	2.340	2.340	1.816	10,800

← NewerPage 16 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.