![Heartland Group Holdings Limited](/common/images/company/ASX_HGH.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -0.480769230769 | 1.04 | 1.05 | 1.015 | 16223 | 1.03745396 | DE |
4 | 0.045 | 4.54545454545 | 0.99 | 1.05 | 0.94 | 12263 | 1.01628558 | DE |
12 | 0.1 | 10.6951871658 | 0.935 | 1.05 | 0.88 | 28108 | 0.92688719 | DE |
26 | -0.125 | -10.775862069 | 1.16 | 1.235 | 0.88 | 27874 | 0.97414049 | DE |
52 | -0.565 | -35.3125 | 1.6 | 1.64 | 0.88 | 17544 | 1.01705461 | DE |
156 | -1.005 | -49.2647058824 | 2.04 | 2.44 | 0.88 | 9380 | 1.16982151 | DE |
260 | -0.45 | -30.303030303 | 1.485 | 2.44 | 0.88 | 8460 | 1.195806 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724393700 | 1.025 | -0.02 | -1.44 | 1.03 | 1.03 | 1.0149999 | 7468 |
1724307300 | 1.04 | 0.03 | 2.46 | 1.04 | 1.05 | 1.04 | 5449 |
1724220900 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
1724134500 | 1.0149999 | -0.03 | -2.40 | 1.04 | 1.04 | 1.0149999 | 2128 |
1724048100 | 1.04 | 0.04 | 4.00 | 1.04 | 1.05 | 1.02 | 49848 |
1723788900 | 1 | -0.015 | -1.48 | 1.035 | 1.035 | 1 | 5446 |
1723702500 | 1.0149999 | -0.04 | -3.33 | 1 | 1.04 | 1 | 11975 |
1723616100 | 1.05 | 0.1 | 9.95 | 0.995 | 1.05 | 0.99 | 56702 |
1723529700 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
1723443300 | 0.955 | -0.01 | -1.04 | 0.94 | 0.99 | 0.94 | 1016 |
1723184100 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 20000 |
1723097700 | 0.965 | -0.035 | -3.50 | 0.995 | 0.995 | 0.965 | 10017 |
1723011300 | 1 | 0.025 | 2.56 | 0.975 | 1 | 0.97 | 1918 |
1722924900 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 5525 |
1722838500 | 0.975 | -0.005 | -0.51 | 0.99 | 0.99 | 0.975 | 3027 |
1722579300 | 0.98 | -0.015 | -1.51 | 1.0049999 | 1.0049999 | 0.98 | 7545 |
1722492900 | 0.995 | 0.005 | 0.51 | 0.99 | 0.995 | 0.99 | 3728 |
1722406500 | 0.99 | 0.02 | 2.06 | 0.99 | 0.99 | 0.99 | 20831 |
1722320100 | 0.97 | -0.01 | -1.02 | 0.9825 | 0.9825 | 0.97 | 4 |
1722233700 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 8113 |
1721974500 | 0.99 | 0.01 | 1.02 | 0.99 | 0.99 | 0.985 | 23114 |
1721888100 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.965 | 16956 |
1721801700 | 0.98 | -0.005 | -0.51 | 0.98 | 0.985 | 0.97 | 21714 |
1721715300 | 0.985 | 0.025 | 2.60 | 0.975 | 0.985 | 0.975 | 26676 |
1721628900 | 0.96 | 0.01 | 1.05 | 0.93 | 0.96 | 0.93 | 52372 |
1721369700 | 0.95 | 0.05 | 5.56 | 0.9 | 0.955 | 0.9 | 165458 |
1721283300 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9025 | 0.89 | 22831 |
1721196900 | 0.89 | 0 | 0.00 | 0.89 | 0.895 | 0.89 | 53241 |
1721110500 | 0.89 | -0.01 | -1.11 | 0.895 | 0.895 | 0.89 | 11200 |
1721024100 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 43300 |
1720764900 | 0.93 | 0.04 | 4.49 | 0.93 | 0.93 | 0.93 | 208 |
1720678500 | 0.89 | -0.015 | -1.66 | 0.9 | 0.9 | 0.89 | 17080 |
1720592100 | 0.905 | 0.01 | 1.12 | 0.9 | 0.905 | 0.895 | 15558 |
1720505700 | 0.895 | 0.015 | 1.70 | 0.895 | 0.9 | 0.895 | 14996 |
1720419300 | 0.88 | -0.005 | -0.56 | 0.89 | 0.89 | 0.88 | 13999 |
1720160100 | 0.885 | -0.0025 | -0.28 | 0.885 | 0.885 | 0.885 | 4000 |
1720073700 | 0.8875 | -0.0025 | -0.28 | 0.89 | 0.89 | 0.8875 | 111373 |
1719987300 | 0.89 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 152619 |
1719900900 | 0.89 | -0.005 | -0.56 | 0.89 | 0.89 | 0.89 | 78132 |
1719814500 | 0.895 | -0.01 | -1.10 | 0.9 | 0.9 | 0.895 | 26024 |
1719555300 | 0.905 | 0.005 | 0.56 | 0.91 | 0.91 | 0.905 | 26000 |
1719468900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3619 |
1719382500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3485 |
1719296100 | 0.9 | -0.025 | -2.70 | 0.905 | 0.91 | 0.9 | 31095 |
1719209700 | 0.925 | 0.02 | 2.21 | 0.925 | 0.925 | 0.925 | 10000 |
1718950500 | 0.905 | -0.035 | -3.72 | 0.945 | 0.945 | 0.9 | 6828 |
1718864100 | 0.94 | 0.045 | 5.03 | 0.94 | 0.94 | 0.94 | 128 |
1718777700 | 0.895 | 0.005 | 0.56 | 0.925 | 0.925 | 0.895 | 1587 |
1718691300 | 0.89 | -0.015 | -1.66 | 0.905 | 0.905 | 0.89 | 158514 |
1718604900 | 0.905 | -0.045 | -4.74 | 0.93 | 0.93 | 0.905 | 58867 |
1718345700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.935 | 9301 |
1718259300 | 0.95 | 0.035 | 3.83 | 0.95 | 0.95 | 0.95 | 2 |
1718172900 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1718086500 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1717740900 | 0.915 | -0.005 | -0.54 | 0.925 | 0.925 | 0.915 | 116799 |
1717654500 | 0.92 | 0 | 0.00 | 0.925 | 0.925 | 0.92 | 13188 |
1717568100 | 0.92 | -0.015 | -1.60 | 0.935 | 0.935 | 0.92 | 3309 |
1717481700 | 0.935 | 0.005 | 0.54 | 0.935 | 0.935 | 0.935 | 25 |
1717395300 | 0.93 | 0.005 | 0.54 | 0.935 | 0.96 | 0.93 | 11593 |
1717136100 | 0.925 | 0.005 | 0.54 | 0.93 | 0.93 | 0.92 | 11670 |
1717049700 | 0.92 | -0.005 | -0.54 | 0.92 | 0.94 | 0.92 | 44684 |
1716963300 | 0.925 | -0.02 | -2.12 | 0.95 | 0.95 | 0.915 | 44126 |
1716876900 | 0.945 | -0.015 | -1.56 | 0.945 | 0.945 | 0.945 | 1000 |
1716790500 | 0.96 | 0.01 | 1.05 | 0.93 | 0.96 | 0.93 | 2001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.