Heartland Group Holdings Limited (HGH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:50PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9650 | 0.9650 | 726 |
| 24 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9850 | 0.9850 | 35,408 |
| 23 Apr 2024 | 0.9750 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 36,086 |
| 22 Apr 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9750 | 0.9750 | 88 |
| 19 Apr 2024 | 0.9850 | 0.9850 | 0.9550 | 0.9550 | 0.9550 | 244,589 |
| 18 Apr 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 23,198 |
| 17 Apr 2024 | 1.0000 | 1.0050 | 0.9850 | 0.9850 | 0.9850 | 4,698 |
| 16 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 10,503 |
| 15 Apr 2024 | 1.0050 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 220,059 |
| 12 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 5,928 |
| 11 Apr 2024 | 1.0100 | 1.0350 | 1.0100 | 1.0300 | 1.0300 | 6,363 |
| 10 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 62,722 |
| 09 Apr 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 283,937 |
| 08 Apr 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
| 05 Apr 2024 | 1.0791 | 1.0986 | 1.0693 | 1.0937 | 1.0937 | 2,084 |
| 04 Apr 2024 | 1.1133 | 1.1279 | 1.0400 | 1.0400 | 1.0400 | 120,640 |
| 03 Apr 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 2 |
| 02 Apr 2024 | 1.1718 | 1.1718 | 1.1718 | 1.1718 | 1.1718 | 577 |
| 28 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 14,792 |
| 27 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,500 |
| 26 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 733 |
| 25 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 511 |
| 22 Mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 7,562 |
| 21 Mar 2024 | 1.1350 | 1.1350 | 1.0600 | 1.0600 | 1.0600 | 2,245 |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.0550 | 1.1000 | 1.1000 | 41,793 |
| 19 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 650 |
| 18 Mar 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 26,587 |
| 15 Mar 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 17,561 |
| 14 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,855 |
| 13 Mar 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 3,093 |
| 12 Mar 2024 | 1.2250 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 1,317 |
| 11 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 252 |
| 07 Mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 21,993 |
| 06 Mar 2024 | 1.1100 | 1.1750 | 1.1100 | 1.1750 | 1.1750 | 794 |
| 05 Mar 2024 | 1.1850 | 1.1850 | 1.0200 | 1.0200 | 1.0200 | 4,562 |
| 05 Mar 2024 | 0.03741 Dividend | |||||
| 04 Mar 2024 | 1.1900 | 1.2050 | 1.1250 | 1.2050 | 1.1676 | 29,781 |
| 01 Mar 2024 | 1.2350 | 1.2350 | 1.1800 | 1.1800 | 1.1434 | 28,153 |
| 29 Feb 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1900 | 1.1531 | 1,281 |
| 28 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1531 | 32,258 |
| 27 Feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1046 | 16,754 |
| 26 Feb 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.0658 | 14,643 |
| 23 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1434 | 5,000 |
| 22 Feb 2024 | 1.1850 | 1.1850 | 1.1750 | 1.1750 | 1.1385 | 3,998 |
| 21 Feb 2024 | 1.2100 | 1.2100 | 1.1650 | 1.1650 | 1.1288 | 3,277 |
| 20 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1482 | 1,951 |
| 19 Feb 2024 | 1.1750 | 1.2200 | 1.1600 | 1.2200 | 1.1821 | 7,005 |
| 16 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1434 | 3,239 |
| 15 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1531 | 1,080 |
| 14 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1095 | - |
| 13 Feb 2024 | 1.1550 | 1.1600 | 1.1450 | 1.1450 | 1.1095 | 125,470 |
| 12 Feb 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1240 | 23,737 |
| 09 Feb 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2100 | 1.1724 | 7,102 |
| 08 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.1627 | 5,221 |
| 07 Feb 2024 | 1.2950 | 1.3000 | 1.2500 | 1.2500 | 1.2112 | 17,990 |
| 06 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2645 | - |
| 05 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2645 | 3,000 |
| 02 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2596 | 6,000 |
| 01 Feb 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2500 | 1,885 |
| 31 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2596 | 650 |
| 30 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2500 | 3,850 |
| 29 Jan 2024 | 1.3050 | 1.3050 | 1.2725 | 1.2900 | 1.2500 | 7,905 |
| 25 Jan 2024 | 1.3150 | 1.3150 | 1.3050 | 1.3050 | 1.2645 | 5 |
| 24 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2500 | 17,433 |
| 23 Jan 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3050 | 1.2645 | 19,280 |
| 22 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.2693 | 3,633 |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2887 | 2,185 |
| 18 Jan 2024 | 1.3550 | 1.4000 | 1.3500 | 1.3500 | 1.3081 | 10,461 |
| 17 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3323 | 1,080 |
| 16 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3178 | 7,227 |
| 15 Jan 2024 | 1.3300 | 1.3450 | 1.3300 | 1.3450 | 1.3032 | 5,523 |
| 12 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.2887 | 6,370 |
| 11 Jan 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.2984 | 3,537 |
| 10 Jan 2024 | 1.4050 | 1.4050 | 1.3750 | 1.3900 | 1.3468 | 702 |
| 09 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3323 | 2,232 |
| 08 Jan 2024 | 1.3800 | 1.3850 | 1.3500 | 1.3500 | 1.3081 | 4,244 |
| 05 Jan 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3950 | 1.3517 | 5,251 |
| 04 Jan 2024 | 1.4250 | 1.4250 | 1.3900 | 1.3900 | 1.3468 | 4 |
| 03 Jan 2024 | 1.4550 | 1.4950 | 1.4550 | 1.4950 | 1.4486 | 1,018 |
| 02 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3565 | - |
| 29 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3565 | 1,400 |
| 28 Dec 2023 | 1.3500 | 1.3650 | 1.3500 | 1.3650 | 1.3226 | 9,404 |
| 27 Dec 2023 | 1.3200 | 1.3500 | 1.2950 | 1.2950 | 1.2548 | 11,154 |
| 22 Dec 2023 | 1.3200 | 1.3250 | 1.3200 | 1.3200 | 1.2790 | 13,770 |
| 21 Dec 2023 | 1.3750 | 1.4150 | 1.3550 | 1.3550 | 1.3129 | 21,305 |
| 20 Dec 2023 | 1.4100 | 1.4500 | 1.3425 | 1.4500 | 1.4050 | 11,728 |
| 19 Dec 2023 | 1.4100 | 1.4250 | 1.4100 | 1.4250 | 1.3808 | 2,561 |
| 18 Dec 2023 | 1.4400 | 1.4400 | 1.4125 | 1.4350 | 1.3904 | 1,448 |
| 15 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3759 | 298 |
| 14 Dec 2023 | 1.4450 | 1.4450 | 1.4200 | 1.4200 | 1.3759 | 6,154 |
| 13 Dec 2023 | 1.5250 | 1.5250 | 1.4850 | 1.4850 | 1.4389 | 1,339 |
| 12 Dec 2023 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | 1.4559 | - |
| 11 Dec 2023 | 1.5500 | 1.5500 | 1.5025 | 1.5025 | 1.4559 | 1,710 |
| 08 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4922 | 308 |
| 07 Dec 2023 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | 1.4123 | - |
| 06 Dec 2023 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | 1.4123 | - |
| 05 Dec 2023 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | 1.4123 | 896 |
| 04 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4389 | 4 |
| 01 Dec 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4098 | 224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.