Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 0.8500
+0.0250 (3.03%)
Aug 26, 2025, 1:29 PM AEST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 3.03% | 53,489 |
| Aug 25, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 4.43% | 282,071 |
| Aug 22, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 41,093 |
| Aug 21, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 5.41% | 82,674 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 5,000 |
| Aug 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 5,002 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -3.27% | 16,536 |
| Aug 14, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 5.52% | 3,233 |
| Aug 13, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 3,003 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 8,184 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 6,337 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 2,000 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | 1,368 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 5,067 |
| Aug 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 67 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 1,000 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.61% | 1,292 |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 5 |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 28, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.79% | 2,771 |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 678 |
| Jul 21, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.68% | 46,220 |
| Jul 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 291 |
| Jul 18, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.68% | 11,815 |
| Jul 17, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 4,367 |
| Jul 16, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 3.40% | 3,851 |
| Jul 15, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.68% | 1,667 |
| Jul 14, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 3,247 |
| Jul 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 10, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 19,084 |
| Jul 9, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -3.23% | 41,198 |
| Jul 8, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 2.65% | 4,133 |
| Jul 7, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.63% | 15,031 |
| Jul 4, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 8.11% | 121,409 |
| Jul 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 26,013 |
| Jul 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 101 |
| Jul 1, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.01% | 4 |
| Jun 30, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.76% | 646 |
| Jun 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 2,720 |
| Jun 26, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.69% | 16,764 |
| Jun 25, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | - | 8,474 |
| Jun 24, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.33% | 18,693 |
| Jun 23, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.96% | 14,450 |
| Jun 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | 2,680 |