Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.330	2.340	2.310	2.320	1.801	18,353
2023-01-04	2.280	2.330	2.280	2.300	1.785	19,453
2023-01-03	2.300	2.300	2.260	2.270	1.762	96,496
2022-12-30	2.340	2.340	2.270	2.280	1.770	131,577
2022-12-29	2.320	2.330	2.300	2.310	1.793	169,412
2022-12-28	2.410	2.410	2.340	2.340	1.816	97,335
2022-12-23	2.370	2.420	2.370	2.380	1.847	36,544
2022-12-22	2.410	2.440	2.390	2.430	1.886	91,705
2022-12-21	2.350	2.440	2.350	2.440	1.894	122,356
2022-12-20	2.380	2.390	2.330	2.350	1.824	145,582
2022-12-19	2.400	2.450	2.380	2.390	1.855	196,351
2022-12-16	2.410	2.430	2.400	2.400	1.863	208,955
2022-12-15	2.420	2.450	2.420	2.420	1.879	58,676
2022-12-14	2.410	2.460	2.410	2.440	1.894	202,417
2022-12-13	2.420	2.460	2.400	2.410	1.871	101,967
2022-12-12	2.460	2.460	2.390	2.430	1.886	109,136
2022-12-09	2.420	2.460	2.420	2.450	1.902	141,202
2022-12-08	2.440	2.440	2.420	2.440	1.894	135,636
2022-12-07	2.450	2.460	2.430	2.460	1.910	271,967
2022-12-06	2.460	2.500	2.420	2.480	1.925	289,249
2022-12-05	2.520	2.530	2.460	2.470	1.917	144,617
2022-12-02	2.520	2.520	2.490	2.510	1.948	164,730
2022-12-01	2.520	2.550	2.470	2.520	1.956	196,239
2022-11-30	2.510	2.510	2.450	2.480	1.925	365,217
2022-11-29	2.480	2.530	2.460	2.500	1.941	116,400
2022-11-28	2.500	2.530	2.460	2.490	1.933	371,840
2022-11-25	2.480	2.540	2.460	2.530	1.964	233,723
2022-11-24	2.470	2.500	2.450	2.450	1.902	116,190
2022-11-23	2.480	2.500	2.420	2.440	1.894	240,490
2022-11-22	2.450	2.480	2.450	2.480	1.925	170,550
2022-11-21	2.500	2.530	2.450	2.450	1.902	167,886
2022-11-18	2.470	2.490	2.450	2.450	1.902	60,819
2022-11-17	2.510	2.510	2.440	2.470	1.917	136,340
2022-11-16	2.490	2.560	2.420	2.540	1.972	517,302
2022-11-15	2.440	2.500	2.410	2.480	1.925	145,166
2022-11-14	2.410	2.440	2.390	2.440	1.894	218,018
2022-11-11	2.360	2.415	2.350	2.400	1.863	417,901
2022-11-10	2.320	2.340	2.270	2.310	1.793	119,793
2022-11-09	2.330	2.330	2.310	2.320	1.801	62,248
2022-11-08	2.340	2.360	2.310	2.310	1.793	40,543
2022-11-07	2.330	2.340	2.290	2.340	1.816	145,572
2022-11-04	2.330	2.360	2.330	2.330	1.809	49,076
2022-11-03	2.360	2.370	2.310	2.360	1.832	47,463
2022-11-02	2.340	2.370	2.340	2.370	1.840	35,834
2022-11-01	2.370	2.370	2.330	2.360	1.832	59,004
2022-10-31	2.350	2.370	2.330	2.370	1.840	141,016
2022-10-28	2.360	2.360	2.280	2.310	1.793	103,546
2022-10-27	2.350	2.360	2.330	2.360	1.832	88,109
2022-10-26	2.350	2.380	2.350	2.350	1.824	43,111
2022-10-25	2.340	2.360	2.320	2.360	1.832	31,235
2022-10-24	2.390	2.400	2.320	2.330	1.809	63,921
2022-10-21	2.310	2.380	2.300	2.340	1.816	74,461
2022-10-20	2.340	2.340	2.300	2.300	1.785	236,553
2022-10-19	2.360	2.370	2.330	2.330	1.809	66,663
2022-10-18	2.380	2.400	2.360	2.380	1.847	37,281
2022-10-17	2.370	2.370	2.320	2.340	1.816	65,281
2022-10-14	2.410	2.410	2.340	2.390	1.855	124,713
2022-10-13	2.350	2.420	2.350	2.410	1.871	87,399
2022-10-12	2.360	2.410	2.310	2.400	1.863	368,349
2022-10-11	2.310	2.370	2.310	2.360	1.832	57,673

← NewerPage 17 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.