Magnetic Resources NL (ASX:MAU)
Australia · Delayed Price · Currency is AUD 1.550
+0.025 (1.64%)
Aug 1, 2025, 3:59 PM AEST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 1.31% | 112,753 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 88,895 |
| Jul 30, 2025 | 1.54 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 152,586 |
| Jul 29, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 29,135 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.51 | 1.54 | 1.54 | -0.65% | 46,938 |
| Jul 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 10,000 |
| Jul 25, 2025 | 1.49 | 1.59 | 1.48 | 1.54 | 1.54 | 3.36% | 353,149 |
| Jul 24, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 258,914 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 353,438 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 195,692 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 196,810 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 115,415 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 24,644 |
| Jul 16, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 782,069 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 258,890 |
| Jul 14, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 128,829 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | 0.69% | 132,247 |
| Jul 10, 2025 | 1.42 | 1.50 | 1.41 | 1.44 | 1.44 | 4.35% | 502,141 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 61,720 |
| Jul 8, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 254,941 |
| Jul 7, 2025 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -4.70% | 248,894 |
| Jul 4, 2025 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 82,987 |
| Jul 3, 2025 | 1.49 | 1.52 | 1.42 | 1.50 | 1.50 | 0.67% | 230,153 |
| Jul 2, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 36,769 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 8,939 |
| Jun 30, 2025 | 1.51 | 1.53 | 1.45 | 1.53 | 1.53 | 1.32% | 91,660 |
| Jun 27, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -0.66% | 247,748 |
| Jun 26, 2025 | 1.52 | 1.60 | 1.52 | 1.52 | 1.52 | -1.30% | 131,100 |
| Jun 25, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 72,152 |
| Jun 24, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 65,652 |
| Jun 23, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 0.65% | 140,859 |
| Jun 20, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 30,570 |
| Jun 19, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 3.23% | 72,317 |
| Jun 18, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.73% | 95,222 |
| Jun 17, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -3.59% | 145,195 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.76% | 63,257 |
| Jun 13, 2025 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 3.03% | 556,780 |
| Jun 12, 2025 | 1.68 | 1.68 | 1.59 | 1.65 | 1.65 | -1.79% | 84,415 |
| Jun 11, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 67,984 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 69,365 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 6,182 |
| Jun 5, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 47,140 |
| Jun 4, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 53,241 |
| Jun 3, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 11,434 |
| Jun 2, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | - | 38,983 |
| May 30, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.79% | 51,478 |
| May 29, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -3.47% | 83,251 |
| May 28, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -3.89% | 224,594 |
| May 27, 2025 | 1.69 | 1.83 | 1.69 | 1.80 | 1.80 | 7.78% | 166,252 |
| May 26, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 52,459 |