Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 0.9250
-0.0250 (-2.63%)
Nov 13, 2025, 3:44 PM AEST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| 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 | - | 74,323 |
| Oct 5, 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 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 30,120 |
| Sep 19, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 60,493 |
| Sep 18, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.75% | 3,670 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.72% | 693 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 9,207 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 9,673 |
| Sep 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 29,153 |
| Sep 11, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 11,342 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 27,449 |
| Sep 9, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.14% | 92,843 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.60% | 25,465 |