Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.610	2.660	2.590	2.650	2.057	368,646
2022-04-19	2.630	2.630	2.570	2.580	2.003	458,466
2022-04-14	2.660	2.660	2.610	2.620	2.034	327,035
2022-04-13	2.670	2.670	2.580	2.640	2.049	474,283
2022-04-12	2.780	2.780	2.670	2.670	2.073	200,927
2022-04-11	2.830	2.830	2.760	2.790	2.166	228,709
2022-04-08	2.840	2.870	2.800	2.870	2.228	84,536
2022-04-07	2.810	2.850	2.810	2.840	2.205	90,949
2022-04-06	2.870	2.870	2.810	2.820	2.189	150,910
2022-04-05	2.920	2.920	2.840	2.850	2.212	170,470
2022-04-04	2.940	2.940	2.810	2.830	2.197	258,556
2022-04-01	2.910	2.970	2.910	2.940	2.282	79,058
2022-03-31	2.920	2.950	2.870	2.910	2.259	147,917
2022-03-30	2.970	3.030	2.910	2.910	2.259	352,677
2022-03-29	2.980	3.080	2.970	3.060	2.271	295,161
2022-03-28	3.040	3.060	2.970	2.970	2.204	231,024
2022-03-25	2.980	3.080	2.980	2.990	2.219	169,786
2022-03-24	2.990	3.000	2.930	2.960	2.196	180,788
2022-03-23	3.000	3.040	2.980	3.000	2.226	132,544
2022-03-22	3.000	3.010	2.920	3.000	2.226	178,514
2022-03-21	3.060	3.070	3.010	3.030	2.248	366,493
2022-03-18	2.960	3.070	2.960	3.000	2.226	329,626
2022-03-17	2.960	3.020	2.910	2.960	2.196	310,866
2022-03-16	2.830	2.900	2.830	2.890	2.144	178,577
2022-03-15	2.820	2.870	2.790	2.830	2.100	169,195
2022-03-14	2.870	2.900	2.780	2.780	2.063	273,536
2022-03-11	2.900	2.940	2.870	2.870	2.130	133,464
2022-03-10	2.890	2.950	2.880	2.890	2.144	241,182
2022-03-09	2.830	2.920	2.830	2.830	2.100	139,405
2022-03-08	2.810	2.920	2.800	2.870	2.130	274,655
2022-03-07	2.950	2.990	2.910	2.920	2.167	182,593
2022-03-04	3.010	3.020	2.940	2.950	2.189	243,888
2022-03-03	3.050	3.100	2.990	3.010	2.233	120,479
2022-03-02	3.110	3.140	3.010	3.010	2.233	283,606
2022-03-01	3.010	3.120	3.010	3.110	2.308	200,570
2022-02-28	2.920	2.980	2.920	2.970	2.204	94,606
2022-02-25	3.000	3.000	2.900	2.910	2.159	332,429
2022-02-24	3.010	3.040	2.890	2.960	2.196	339,960
2022-02-23	2.920	3.080	2.920	3.060	2.271	342,528
2022-02-22	3.050	3.070	2.900	2.920	2.167	319,921
2022-02-21	3.060	3.080	3.020	3.080	2.285	148,349
2022-02-18	3.090	3.110	3.020	3.060	2.271	330,035
2022-02-17	3.120	3.200	3.120	3.130	2.322	160,191
2022-02-16	3.140	3.150	3.090	3.110	2.308	272,806
2022-02-15	3.150	3.170	3.100	3.120	2.315	128,407
2022-02-14	3.220	3.220	3.120	3.150	2.337	137,510
2022-02-11	3.250	3.290	3.210	3.250	2.412	158,695
2022-02-10	3.240	3.280	3.220	3.260	2.419	94,956
2022-02-09	3.180	3.230	3.140	3.230	2.397	284,498
2022-02-08	3.200	3.280	3.170	3.170	2.352	321,652
2022-02-07	3.250	3.320	3.170	3.200	2.374	222,990
2022-02-04	3.240	3.260	3.150	3.240	2.404	164,521
2022-02-03	3.370	3.370	3.240	3.280	2.434	181,445
2022-02-02	3.400	3.430	3.370	3.380	2.508	151,944
2022-02-01	3.320	3.400	3.320	3.400	2.523	132,338
2022-01-31	3.300	3.310	3.190	3.250	2.412	218,800
2022-01-28	3.110	3.290	3.090	3.290	2.441	249,558
2022-01-27	3.140	3.260	3.070	3.080	2.285	499,151
2022-01-25	3.290	3.290	3.080	3.090	2.293	329,416
2022-01-24	3.350	3.350	3.230	3.280	2.434	240,393

← NewerPage 20 of 22 · 1,269 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.