Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.240	2.260	2.220	2.260	1.754	180,239
2022-07-14	2.250	2.280	2.230	2.230	1.731	143,513
2022-07-13	2.200	2.250	2.200	2.250	1.747	83,022
2022-07-12	2.200	2.230	2.200	2.200	1.708	75,133
2022-07-11	2.290	2.290	2.190	2.190	1.700	177,865
2022-07-08	2.220	2.320	2.220	2.300	1.785	146,971
2022-07-07	2.130	2.230	2.130	2.180	1.692	243,836
2022-07-06	2.120	2.180	2.120	2.150	1.669	147,992
2022-07-05	2.110	2.130	2.090	2.110	1.638	77,206
2022-07-04	2.120	2.150	2.080	2.080	1.615	50,514
2022-07-01	2.030	2.090	2.030	2.080	1.615	127,791
2022-06-30	2.060	2.060	2.000	2.020	1.568	489,688
2022-06-29	2.090	2.090	2.030	2.040	1.584	442,452
2022-06-28	2.170	2.180	2.100	2.120	1.646	313,173
2022-06-27	2.200	2.200	2.140	2.160	1.677	473,575
2022-06-24	2.100	2.120	2.040	2.110	1.638	426,576
2022-06-23	2.040	2.100	2.010	2.100	1.630	560,518
2022-06-22	2.070	2.080	2.010	2.010	1.560	176,628
2022-06-21	2.030	2.110	2.020	2.070	1.607	361,991
2022-06-20	2.000	2.040	1.995	2.020	1.568	174,986
2022-06-17	2.050	2.060	1.990	2.000	1.553	329,813
2022-06-16	2.090	2.120	2.050	2.080	1.615	203,693
2022-06-15	2.050	2.100	2.040	2.050	1.591	346,934
2022-06-14	2.100	2.100	2.010	2.080	1.615	948,086
2022-06-10	2.260	2.260	2.160	2.160	1.677	513,178
2022-06-09	2.210	2.270	2.200	2.260	1.754	577,016
2022-06-08	2.230	2.230	2.190	2.210	1.716	295,382
2022-06-07	2.220	2.220	2.200	2.210	1.716	325,666
2022-06-06	2.240	2.250	2.200	2.220	1.723	160,314
2022-06-03	2.250	2.310	2.230	2.230	1.731	530,014
2022-06-02	2.230	2.260	2.220	2.250	1.747	268,959
2022-06-01	2.240	2.270	2.210	2.230	1.731	469,184
2022-05-31	2.270	2.280	2.220	2.250	1.747	446,998
2022-05-30	2.250	2.300	2.240	2.260	1.754	893,955
2022-05-27	2.250	2.250	2.210	2.220	1.723	576,970
2022-05-26	2.230	2.230	2.200	2.220	1.723	253,151
2022-05-25	2.210	2.230	2.170	2.230	1.731	367,372
2022-05-24	2.210	2.230	2.200	2.210	1.716	205,935
2022-05-23	2.200	2.220	2.190	2.190	1.700	317,368
2022-05-20	2.210	2.230	2.190	2.190	1.700	238,144
2022-05-19	2.210	2.240	2.180	2.240	1.739	223,685
2022-05-18	2.250	2.260	2.240	2.260	1.754	271,474
2022-05-17	2.220	2.250	2.190	2.200	1.708	302,121
2022-05-16	2.290	2.300	2.200	2.220	1.723	463,309
2022-05-13	2.250	2.260	2.220	2.250	1.747	140,577
2022-05-12	2.350	2.360	2.200	2.220	1.723	424,063
2022-05-11	2.350	2.365	2.300	2.330	1.809	313,864
2022-05-10	2.360	2.400	2.330	2.350	1.824	226,032
2022-05-09	2.420	2.430	2.400	2.410	1.871	189,547
2022-05-06	2.440	2.490	2.420	2.450	1.902	179,509
2022-05-05	2.470	2.540	2.450	2.480	1.925	182,518
2022-05-04	2.450	2.520	2.410	2.450	1.902	373,939
2022-05-03	2.460	2.470	2.410	2.430	1.886	172,510
2022-05-02	2.470	2.470	2.430	2.440	1.894	150,592
2022-04-29	2.500	2.520	2.480	2.490	1.933	321,455
2022-04-28	2.470	2.520	2.450	2.500	1.941	163,566
2022-04-27	2.480	2.520	2.430	2.460	1.910	245,567
2022-04-26	2.530	2.540	2.450	2.500	1.941	179,278
2022-04-22	2.610	2.630	2.530	2.540	1.972	194,058
2022-04-21	2.650	2.660	2.580	2.600	2.018	268,170

← NewerPage 19 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.