Hearts and Minds Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.240 | 3.260 | 3.210 | 3.230 | 3.025 | 145,105 |
| 2025-11-05 | 3.300 | 3.300 | 3.210 | 3.220 | 3.015 | 314,154 |
| 2025-11-04 | 3.300 | 3.330 | 3.280 | 3.300 | 3.090 | 114,800 |
| 2025-11-03 | 3.320 | 3.340 | 3.290 | 3.300 | 3.090 | 225,524 |
| 2025-10-31 | 3.310 | 3.330 | 3.300 | 3.310 | 3.099 | 200,412 |
| 2025-10-30 | 3.290 | 3.330 | 3.290 | 3.320 | 3.109 | 586,985 |
| 2025-10-29 | 3.320 | 3.340 | 3.270 | 3.290 | 3.081 | 262,128 |
| 2025-10-28 | 3.300 | 3.310 | 3.280 | 3.310 | 3.099 | 212,277 |
| 2025-10-27 | 3.270 | 3.320 | 3.270 | 3.290 | 3.081 | 88,652 |
| 2025-10-24 | 3.290 | 3.290 | 3.250 | 3.270 | 3.062 | 129,236 |
| 2025-10-23 | 3.280 | 3.280 | 3.230 | 3.250 | 3.043 | 293,781 |
| 2025-10-22 | 3.280 | 3.290 | 3.260 | 3.280 | 3.071 | 76,178 |
| 2025-10-21 | 3.260 | 3.310 | 3.250 | 3.280 | 3.071 | 185,813 |
| 2025-10-20 | 3.260 | 3.300 | 3.230 | 3.240 | 3.034 | 350,139 |
| 2025-10-17 | 3.270 | 3.280 | 3.250 | 3.270 | 3.062 | 162,121 |
| 2025-10-16 | 3.380 | 3.380 | 3.200 | 3.270 | 3.062 | 685,379 |
| 2025-10-15 | 3.340 | 3.360 | 3.330 | 3.350 | 3.137 | 183,787 |
| 2025-10-14 | 3.400 | 3.440 | 3.340 | 3.340 | 3.128 | 283,063 |
| 2025-10-13 | 3.420 | 3.450 | 3.360 | 3.370 | 3.156 | 227,665 |
| 2025-10-10 | 3.440 | 3.480 | 3.440 | 3.460 | 3.240 | 39,007 |
| 2025-10-09 | 3.440 | 3.480 | 3.440 | 3.460 | 3.240 | 50,413 |
| 2025-10-08 | 3.450 | 3.460 | 3.420 | 3.460 | 3.240 | 122,018 |
| 2025-10-07 | 3.450 | 3.480 | 3.430 | 3.480 | 3.259 | 71,278 |
| 2025-10-06 | 3.480 | 3.500 | 3.450 | 3.460 | 3.240 | 80,821 |
| 2025-10-03 | 3.450 | 3.500 | 3.430 | 3.490 | 3.268 | 198,253 |
| 2025-10-02 | 3.460 | 3.470 | 3.430 | 3.450 | 3.231 | 93,876 |
| 2025-10-01 | 3.410 | 3.440 | 3.410 | 3.440 | 3.221 | 35,069 |
| 2025-09-30 | 3.440 | 3.450 | 3.380 | 3.410 | 3.193 | 180,918 |
| 2025-09-29 | 3.420 | 3.460 | 3.400 | 3.440 | 3.221 | 89,243 |
| 2025-09-26 | 3.420 | 3.450 | 3.420 | 3.420 | 3.202 | 132,840 |
| 2025-09-25 | 3.460 | 3.470 | 3.400 | 3.450 | 3.231 | 204,988 |
| 2025-09-24 | 3.440 | 3.460 | 3.440 | 3.460 | 3.240 | 85,493 |
| 2025-09-23 | 3.480 | 3.490 | 3.440 | 3.440 | 3.221 | 146,879 |
| 2025-09-22 | 3.490 | 3.490 | 3.440 | 3.480 | 3.259 | 94,143 |
| 2025-09-19 | 3.450 | 3.480 | 3.430 | 3.480 | 3.259 | 56,883 |
| 2025-09-18 | 3.430 | 3.470 | 3.410 | 3.450 | 3.231 | 112,502 |
| 2025-09-17 | 3.400 | 3.480 | 3.400 | 3.410 | 3.193 | 72,282 |
| 2025-09-16 | 3.380 | 3.390 | 3.350 | 3.390 | 3.174 | 69,946 |
| 2025-09-15 | 3.400 | 3.420 | 3.350 | 3.360 | 3.146 | 110,193 |
| 2025-09-12 | 3.380 | 3.400 | 3.370 | 3.400 | 3.184 | 70,632 |
| 2025-09-11 | 3.400 | 3.400 | 3.360 | 3.360 | 3.146 | 24,317 |
| 2025-09-10 | 3.400 | 3.450 | 3.380 | 3.380 | 3.165 | 182,987 |
| 2025-09-09 | 3.460 | 3.510 | 3.420 | 3.510 | 3.202 | 260,330 |
| 2025-09-08 | 3.450 | 3.480 | 3.420 | 3.440 | 3.139 | 201,922 |
| 2025-09-05 | 3.490 | 3.510 | 3.420 | 3.450 | 3.148 | 199,094 |
| 2025-09-04 | 3.410 | 3.490 | 3.410 | 3.490 | 3.184 | 222,538 |
| 2025-09-03 | 3.460 | 3.470 | 3.370 | 3.370 | 3.075 | 143,030 |
| 2025-09-02 | 3.480 | 3.500 | 3.450 | 3.460 | 3.157 | 73,970 |
| 2025-09-01 | 3.510 | 3.530 | 3.450 | 3.460 | 3.157 | 290,022 |
| 2025-08-29 | 3.350 | 3.490 | 3.350 | 3.470 | 3.166 | 467,080 |
| 2025-08-28 | 3.340 | 3.350 | 3.330 | 3.330 | 3.038 | 55,293 |
| 2025-08-27 | 3.350 | 3.360 | 3.340 | 3.340 | 3.047 | 94,730 |
| 2025-08-26 | 3.350 | 3.360 | 3.330 | 3.350 | 3.056 | 53,500 |
| 2025-08-25 | 3.340 | 3.380 | 3.340 | 3.380 | 3.084 | 104,143 |
| 2025-08-22 | 3.330 | 3.330 | 3.290 | 3.310 | 3.020 | 193,404 |
| 2025-08-21 | 3.330 | 3.340 | 3.320 | 3.320 | 3.029 | 115,171 |
| 2025-08-20 | 3.350 | 3.350 | 3.320 | 3.330 | 3.038 | 391,107 |
| 2025-08-19 | 3.350 | 3.370 | 3.350 | 3.350 | 3.056 | 32,466 |
| 2025-08-18 | 3.350 | 3.370 | 3.330 | 3.350 | 3.056 | 69,153 |
| 2025-08-15 | 3.320 | 3.350 | 3.310 | 3.320 | 3.029 | 79,583 |
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.