Elders Limited (ASX:ELD)
Australia · Delayed Price · Currency is AUD 7.48
-0.07 (-0.93%)
Aug 8, 2025, 4:10 PM AEST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.48 | -0.93% | 640,810 |
| Aug 7, 2025 | 7.49 | 7.61 | 7.49 | 7.55 | 7.55 | 0.80% | 1,051,755 |
| Aug 6, 2025 | 7.42 | 7.54 | 7.42 | 7.49 | 7.49 | 0.94% | 628,916 |
| Aug 5, 2025 | 7.34 | 7.46 | 7.30 | 7.42 | 7.42 | 1.64% | 1,017,225 |
| Aug 4, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 0.27% | 835,838 |
| Aug 1, 2025 | 7.21 | 7.30 | 7.19 | 7.28 | 7.28 | 0.41% | 447,197 |
| Jul 31, 2025 | 7.20 | 7.27 | 7.19 | 7.25 | 7.25 | 0.14% | 495,898 |
| Jul 30, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 1.12% | 710,859 |
| Jul 29, 2025 | 7.15 | 7.18 | 7.07 | 7.16 | 7.16 | -0.83% | 728,099 |
| Jul 28, 2025 | 7.21 | 7.31 | 7.17 | 7.22 | 7.22 | 0.42% | 754,098 |
| Jul 25, 2025 | 7.32 | 7.40 | 7.16 | 7.19 | 7.19 | -1.78% | 1,080,319 |
| Jul 24, 2025 | 7.22 | 7.40 | 7.20 | 7.32 | 7.32 | 1.53% | 2,274,689 |
| Jul 23, 2025 | 6.86 | 7.22 | 6.84 | 7.21 | 7.21 | 6.19% | 2,382,288 |
| Jul 22, 2025 | 6.70 | 6.87 | 6.70 | 6.79 | 6.79 | 2.11% | 1,286,332 |
| Jul 21, 2025 | 6.63 | 6.66 | 6.55 | 6.65 | 6.65 | 0.30% | 1,202,738 |
| Jul 18, 2025 | 6.50 | 6.64 | 6.48 | 6.63 | 6.63 | 2.95% | 873,752 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.40 | 6.44 | 6.44 | 0.63% | 596,952 |
| Jul 16, 2025 | 6.41 | 6.47 | 6.36 | 6.40 | 6.40 | -0.78% | 488,692 |
| Jul 15, 2025 | 6.50 | 6.54 | 6.44 | 6.45 | 6.45 | -0.31% | 386,886 |
| Jul 14, 2025 | 6.52 | 6.57 | 6.47 | 6.47 | 6.47 | -1.22% | 799,446 |
| Jul 11, 2025 | 6.59 | 6.65 | 6.52 | 6.55 | 6.55 | -0.46% | 524,552 |
| Jul 10, 2025 | 6.57 | 6.61 | 6.50 | 6.58 | 6.58 | 0.92% | 445,993 |
| Jul 9, 2025 | 6.39 | 6.56 | 6.38 | 6.52 | 6.52 | 2.03% | 548,517 |
| Jul 8, 2025 | 6.48 | 6.50 | 6.28 | 6.39 | 6.39 | -1.69% | 1,594,740 |
| Jul 7, 2025 | 6.56 | 6.59 | 6.50 | 6.50 | 6.50 | -0.91% | 721,709 |
| Jul 4, 2025 | 6.56 | 6.58 | 6.49 | 6.56 | 6.56 | 0.46% | 648,346 |
| Jul 3, 2025 | 6.48 | 6.57 | 6.45 | 6.53 | 6.53 | 1.08% | 737,373 |
| Jul 2, 2025 | 6.45 | 6.50 | 6.34 | 6.46 | 6.46 | 0.47% | 1,115,722 |
| Jul 1, 2025 | 6.35 | 6.46 | 6.32 | 6.43 | 6.43 | 2.06% | 1,023,218 |
| Jun 30, 2025 | 6.33 | 6.35 | 6.27 | 6.30 | 6.30 | 0.16% | 814,624 |
| Jun 27, 2025 | 6.28 | 6.36 | 6.26 | 6.29 | 6.29 | 0.16% | 717,125 |
| Jun 26, 2025 | 6.32 | 6.37 | 6.27 | 6.28 | 6.28 | 0.16% | 1,095,899 |
| Jun 25, 2025 | 6.35 | 6.37 | 6.19 | 6.27 | 6.27 | -0.63% | 1,546,432 |
| Jun 24, 2025 | 6.30 | 6.35 | 6.24 | 6.31 | 6.31 | 0.80% | 648,910 |
| Jun 23, 2025 | 6.33 | 6.35 | 6.21 | 6.26 | 6.26 | -1.26% | 471,236 |
| Jun 20, 2025 | 6.36 | 6.37 | 6.28 | 6.34 | 6.34 | 0.16% | 608,443 |
| Jun 19, 2025 | 6.37 | 6.44 | 6.30 | 6.33 | 6.33 | -1.09% | 1,358,423 |
| Jun 18, 2025 | 6.42 | 6.44 | 6.32 | 6.40 | 6.40 | -0.31% | 817,355 |
| Jun 17, 2025 | 6.34 | 6.48 | 6.32 | 6.42 | 6.42 | 1.74% | 1,078,702 |
| Jun 16, 2025 | 6.35 | 6.38 | 6.27 | 6.31 | 6.31 | -0.94% | 673,545 |
| Jun 13, 2025 | 6.34 | 6.37 | 6.27 | 6.37 | 6.37 | 1.11% | 973,161 |
| Jun 12, 2025 | 6.37 | 6.40 | 6.28 | 6.30 | 6.30 | -0.94% | 1,733,075 |
| Jun 11, 2025 | 6.36 | 6.43 | 6.27 | 6.36 | 6.36 | 1.60% | 1,582,301 |
| Jun 10, 2025 | 6.14 | 6.28 | 6.11 | 6.26 | 6.26 | 2.29% | 1,427,938 |
| Jun 6, 2025 | 6.15 | 6.18 | 6.09 | 6.12 | 6.12 | 0.49% | 1,091,753 |
| Jun 5, 2025 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | -0.98% | 1,173,917 |
| Jun 4, 2025 | 5.98 | 6.18 | 5.95 | 6.15 | 6.15 | 3.54% | 1,995,617 |
| Jun 3, 2025 | 6.03 | 6.05 | 5.86 | 5.94 | 5.94 | -4.35% | 1,589,103 |
| Jun 2, 2025 | 6.30 | 6.34 | 6.21 | 6.21 | 6.03 | -1.43% | 1,511,955 |
| May 30, 2025 | 6.23 | 6.37 | 6.16 | 6.30 | 6.12 | 0.48% | 1,309,648 |