Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 0.9800
+0.0300 (3.16%)
Dec 4, 2025, 3:31 PM AEST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 2,008 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.09% | 2,899 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 1,583 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 164 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 11,835 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,021 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,132 |
| Nov 24, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 3.24% | 2,874 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 21,532 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 176 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 17,474 |
| Nov 17, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 11,639 |
| Nov 14, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 36,081 |
| Nov 13, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -2.63% | 47,563 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 47,728 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 22,704 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 3 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 4,373 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 3,327 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.56% | 74,367 |
| Nov 4, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 31,278 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 20,157 |
| Oct 31, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 10,103 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.53% | 1,913 |
| Oct 28, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 25,991 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.52% | 20,000 |
| Oct 23, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 33,738 |
| Oct 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 2,136 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.14% | 11,233 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 5,127 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | 161 |
| Oct 16, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.06% | 24,807 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 15,052 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,312 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 64,568 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.54% | 15,410 |
| Oct 9, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 10,904 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 2,313 |
| Oct 7, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.57% | 32,177 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.53% | 74,323 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 39,918 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 21,788 |
| Oct 1, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 25,678 |
| Sep 30, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | - | 62,722 |
| Sep 29, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.68% | 22,192 |
| Sep 26, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 17,484 |
| Sep 25, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | - | 18,545 |
| Sep 24, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 17,439 |
| Sep 23, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.74% | 17,769 |