Hearts and Minds Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.330 | 3.340 | 3.310 | 3.320 | 3.029 | 99,514 |
| 2025-08-13 | 3.310 | 3.330 | 3.290 | 3.330 | 3.038 | 107,014 |
| 2025-08-12 | 3.320 | 3.340 | 3.300 | 3.310 | 3.020 | 151,804 |
| 2025-08-11 | 3.310 | 3.350 | 3.310 | 3.320 | 3.029 | 146,898 |
| 2025-08-08 | 3.330 | 3.340 | 3.300 | 3.320 | 3.029 | 72,432 |
| 2025-08-07 | 3.310 | 3.340 | 3.310 | 3.330 | 3.038 | 137,460 |
| 2025-08-06 | 3.350 | 3.370 | 3.300 | 3.320 | 3.029 | 314,491 |
| 2025-08-05 | 3.290 | 3.370 | 3.290 | 3.370 | 3.075 | 127,657 |
| 2025-08-04 | 3.350 | 3.350 | 3.250 | 3.290 | 3.002 | 177,956 |
| 2025-08-01 | 3.380 | 3.380 | 3.350 | 3.370 | 3.075 | 34,426 |
| 2025-07-31 | 3.390 | 3.400 | 3.370 | 3.370 | 3.075 | 106,384 |
| 2025-07-30 | 3.380 | 3.380 | 3.350 | 3.370 | 3.075 | 97,233 |
| 2025-07-29 | 3.320 | 3.400 | 3.320 | 3.350 | 3.056 | 223,452 |
| 2025-07-28 | 3.280 | 3.350 | 3.280 | 3.350 | 3.056 | 259,354 |
| 2025-07-25 | 3.290 | 3.290 | 3.260 | 3.290 | 3.002 | 35,523 |
| 2025-07-24 | 3.300 | 3.300 | 3.260 | 3.290 | 3.002 | 110,210 |
| 2025-07-23 | 3.280 | 3.290 | 3.270 | 3.290 | 3.002 | 33,315 |
| 2025-07-22 | 3.280 | 3.280 | 3.240 | 3.280 | 2.993 | 114,945 |
| 2025-07-21 | 3.300 | 3.300 | 3.240 | 3.280 | 2.993 | 159,062 |
| 2025-07-18 | 3.230 | 3.350 | 3.230 | 3.330 | 3.038 | 163,693 |
| 2025-07-17 | 3.210 | 3.240 | 3.210 | 3.220 | 2.938 | 83,197 |
| 2025-07-16 | 3.220 | 3.250 | 3.190 | 3.190 | 2.911 | 91,839 |
| 2025-07-15 | 3.260 | 3.260 | 3.225 | 3.230 | 2.947 | 72,641 |
| 2025-07-14 | 3.250 | 3.260 | 3.230 | 3.260 | 2.974 | 106,035 |
| 2025-07-11 | 3.210 | 3.250 | 3.210 | 3.240 | 2.956 | 77,269 |
| 2025-07-10 | 3.210 | 3.220 | 3.190 | 3.220 | 2.938 | 58,038 |
| 2025-07-09 | 3.210 | 3.220 | 3.200 | 3.220 | 2.938 | 56,359 |
| 2025-07-08 | 3.220 | 3.240 | 3.210 | 3.210 | 2.929 | 132,721 |
| 2025-07-07 | 3.160 | 3.220 | 3.160 | 3.220 | 2.938 | 136,278 |
| 2025-07-04 | 3.160 | 3.170 | 3.140 | 3.150 | 2.874 | 103,390 |
| 2025-07-03 | 3.100 | 3.170 | 3.100 | 3.160 | 2.883 | 138,651 |
| 2025-07-02 | 3.050 | 3.120 | 3.050 | 3.110 | 2.838 | 200,769 |
| 2025-07-01 | 3.060 | 3.060 | 3.010 | 3.010 | 2.746 | 311,051 |
| 2025-06-30 | 3.060 | 3.070 | 3.040 | 3.040 | 2.774 | 121,685 |
| 2025-06-27 | 3.010 | 3.030 | 2.980 | 3.010 | 2.746 | 96,499 |
| 2025-06-26 | 3.060 | 3.060 | 2.970 | 2.970 | 2.710 | 206,200 |
| 2025-06-25 | 3.050 | 3.110 | 3.040 | 3.040 | 2.774 | 242,762 |
| 2025-06-24 | 3.050 | 3.080 | 3.010 | 3.010 | 2.746 | 157,583 |
| 2025-06-23 | 2.960 | 3.000 | 2.960 | 3.000 | 2.737 | 113,098 |
| 2025-06-20 | 3.030 | 3.030 | 2.960 | 3.000 | 2.737 | 100,697 |
| 2025-06-19 | 2.980 | 3.030 | 2.950 | 3.020 | 2.755 | 114,619 |
| 2025-06-18 | 2.970 | 3.000 | 2.950 | 2.980 | 2.719 | 111,153 |
| 2025-06-17 | 2.950 | 2.970 | 2.940 | 2.950 | 2.692 | 96,572 |
| 2025-06-16 | 2.940 | 2.970 | 2.940 | 2.950 | 2.692 | 100,444 |
| 2025-06-13 | 3.040 | 3.060 | 2.930 | 2.970 | 2.710 | 366,356 |
| 2025-06-12 | 3.030 | 3.040 | 3.000 | 3.000 | 2.737 | 123,511 |
| 2025-06-11 | 3.010 | 3.060 | 3.010 | 3.050 | 2.783 | 221,607 |
| 2025-06-10 | 2.980 | 3.000 | 2.965 | 3.000 | 2.737 | 209,987 |
| 2025-06-06 | 3.000 | 3.020 | 2.940 | 2.960 | 2.701 | 288,695 |
| 2025-06-05 | 3.030 | 3.030 | 2.995 | 3.000 | 2.737 | 244,592 |
| 2025-06-04 | 3.060 | 3.070 | 3.030 | 3.030 | 2.765 | 155,908 |
| 2025-06-03 | 3.090 | 3.090 | 3.040 | 3.060 | 2.792 | 53,497 |
| 2025-06-02 | 3.050 | 3.090 | 3.050 | 3.080 | 2.810 | 234,906 |
| 2025-05-30 | 3.070 | 3.070 | 3.040 | 3.040 | 2.774 | 164,258 |
| 2025-05-29 | 3.060 | 3.110 | 3.060 | 3.090 | 2.819 | 165,448 |
| 2025-05-28 | 3.050 | 3.100 | 3.040 | 3.040 | 2.774 | 191,887 |
| 2025-05-27 | 3.030 | 3.040 | 3.010 | 3.010 | 2.746 | 124,229 |
| 2025-05-26 | 3.030 | 3.050 | 3.010 | 3.010 | 2.746 | 152,188 |
| 2025-05-23 | 3.020 | 3.050 | 3.020 | 3.040 | 2.774 | 13,961 |
| 2025-05-22 | 3.020 | 3.050 | 2.980 | 3.020 | 2.755 | 104,022 |
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.