Heartland Group Holdings Limited (ASX:HGH)
Australia
· Delayed Price · Currency is AUD 0.8950
+0.0100 (1.13%)
Sep 26, 2025, 2:24 PM AEST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.60% | 13,761 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 20 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 22 |
| Sep 2, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 4.35% | 35,903 |
| Sep 1, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 4,555 |
| Aug 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.83% | 128 |
| Aug 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3 |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | 76 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.80 | -2.94% | 23,033 |
| Aug 26, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.83 | 3.03% | 53,489 |
| Aug 25, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.80 | 4.43% | 282,071 |
| Aug 22, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.77 | 1.28% | 41,093 |
| Aug 21, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.76 | 5.41% | 82,674 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | - | 2,000 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | 0.68% | 5,000 |
| Aug 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -0.68% | 5,002 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.72 | -3.27% | 16,536 |
| Aug 14, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.75 | 5.52% | 3,233 |
| Aug 13, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.71 | -1.36% | 3,003 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -0.68% | 8,184 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | 0.68% | 6,337 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -1.34% | 2,000 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 1.36% | 1,368 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | - | - |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | - | - |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -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 | 0.72 | -0.67% | 1,000 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.73 | -2.61% | 1,292 |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | - | - |
| Jul 28, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.75 | 4.79% | 2,771 |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | - | - |
| Jul 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | - | 5,000 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.71 | - | 1,000 |