Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.060	3.060	3.020	3.050	2.783	234,506
2025-05-20	3.080	3.090	3.060	3.060	2.792	74,397
2025-05-19	3.120	3.120	3.060	3.060	2.792	108,251
2025-05-16	3.060	3.140	3.060	3.100	2.828	270,245
2025-05-15	3.050	3.060	3.040	3.060	2.792	361,353
2025-05-14	3.050	3.080	3.030	3.050	2.783	135,395
2025-05-13	3.050	3.070	3.030	3.030	2.765	326,378
2025-05-12	2.950	3.010	2.930	3.000	2.737	187,727
2025-05-09	2.910	2.960	2.910	2.930	2.673	260,104
2025-05-08	2.880	2.910	2.870	2.900	2.646	96,714
2025-05-07	2.900	2.910	2.870	2.880	2.628	116,808
2025-05-06	2.860	2.910	2.860	2.910	2.655	169,144
2025-05-05	2.880	2.910	2.860	2.860	2.609	467,555
2025-05-02	2.880	2.890	2.820	2.850	2.600	175,584
2025-05-01	2.870	2.900	2.850	2.880	2.628	111,369
2025-04-30	2.890	2.930	2.840	2.840	2.591	85,819
2025-04-29	2.840	2.900	2.840	2.900	2.646	173,239
2025-04-28	2.800	2.840	2.790	2.840	2.591	484,588
2025-04-24	2.720	2.790	2.720	2.760	2.518	268,112
2025-04-23	2.630	2.740	2.630	2.700	2.463	239,530
2025-04-22	2.690	2.690	2.620	2.620	2.390	141,465
2025-04-17	2.720	2.730	2.700	2.700	2.463	97,151
2025-04-16	2.720	2.760	2.700	2.720	2.482	316,878
2025-04-15	2.660	2.730	2.660	2.700	2.463	198,866
2025-04-14	2.610	2.660	2.600	2.630	2.400	240,820
2025-04-11	2.600	2.600	2.550	2.580	2.354	88,780
2025-04-10	2.690	2.720	2.610	2.610	2.381	345,876
2025-04-09	2.560	2.590	2.520	2.540	2.317	570,072
2025-04-08	2.570	2.600	2.550	2.590	2.363	349,731
2025-04-07	2.510	2.560	2.490	2.560	2.336	412,520
2025-04-04	2.850	2.850	2.650	2.660	2.427	436,990
2025-04-03	2.910	2.910	2.880	2.890	2.637	256,005
2025-04-02	2.900	2.960	2.890	2.910	2.655	216,064
2025-04-01	2.940	2.940	2.850	2.880	2.628	219,741
2025-03-31	3.000	3.000	2.900	2.910	2.655	351,246
2025-03-28	3.070	3.070	3.030	3.050	2.783	71,733
2025-03-27	3.020	3.080	3.010	3.080	2.810	460,567
2025-03-26	3.010	3.070	3.010	3.020	2.755	374,984
2025-03-25	2.990	3.040	2.970	3.010	2.746	255,815
2025-03-24	3.020	3.030	2.960	2.960	2.701	132,534
2025-03-21	3.030	3.050	3.010	3.030	2.765	89,800
2025-03-20	2.930	3.030	2.930	3.030	2.765	66,779
2025-03-19	2.910	2.950	2.910	2.930	2.673	112,016
2025-03-18	2.920	2.960	2.900	2.910	2.655	154,996
2025-03-17	3.000	3.010	2.890	2.890	2.637	324,983
2025-03-14	2.900	2.970	2.890	2.970	2.710	154,322
2025-03-13	2.970	2.970	2.920	2.930	2.673	308,830
2025-03-12	2.900	2.980	2.870	2.980	2.719	359,051
2025-03-11	2.990	2.990	2.850	2.900	2.646	276,089
2025-03-10	3.000	3.040	2.970	3.040	2.774	432,396
2025-03-07	3.030	3.070	3.000	3.000	2.737	411,597
2025-03-06	3.050	3.080	3.050	3.070	2.801	242,349
2025-03-05	2.980	3.060	2.980	3.040	2.774	272,714
2025-03-04	3.100	3.100	3.000	3.000	2.737	578,960
2025-03-03	3.050	3.130	3.050	3.100	2.828	337,294
2025-02-28	3.140	3.150	3.050	3.080	2.810	371,571
2025-02-27	3.180	3.180	3.120	3.150	2.874	201,760
2025-02-26	3.230	3.230	3.160	3.190	2.911	200,550
2025-02-25	3.350	3.350	3.280	3.320	2.956	316,084
2025-02-24	3.400	3.410	3.320	3.330	2.965	273,103

← NewerPage 7 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.