ASX - Delayed Quote
AUD
Hearts and Minds Investments Limited (HM1.AX)
2.7700
-0.0200
(-0.72%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8000
2.8000
2.7700
2.7700
2.7700
68,984
Oct 30, 2026
2.8000
2.8000
2.7700
2.7700
2.7700
68,984
Oct 29, 2026
2.7800
2.8100
2.7800
2.7900
2.7900
35,062
Oct 28, 2026
2.7700
2.8100
2.7700
2.7900
2.7900
150,355
Oct 27, 2026
2.7800
2.7800
2.7500
2.7600
2.7600
148,250
Oct 26, 2026
2.7800
2.8000
2.7600
2.7850
2.7850
57,150
Oct 23, 2026
2.7600
2.7900
2.7500
2.7900
2.7900
122,223
Oct 22, 2026
2.7600
2.7800
2.7500
2.7800
2.7800
194,048
Oct 21, 2026
2.7700
2.7850
2.7300
2.7400
2.7400
114,427
Oct 20, 2026
2.7500
2.7800
2.7400
2.7400
2.7400
145,136
Oct 19, 2026
2.7700
2.8000
2.7300
2.7500
2.7500
334,774
Oct 16, 2026
2.7500
2.7900
2.7500
2.7700
2.7700
235,663
Oct 15, 2026
2.8000
2.8000
2.7300
2.7300
2.7300
441,670
Oct 14, 2026
2.8300
2.8300
2.8000
2.8000
2.8000
115,080
Oct 13, 2026
2.8700
2.8700
2.8100
2.8300
2.8300
161,621
Oct 12, 2026
2.8600
2.8800
2.8400
2.8400
2.8400
126,855
Oct 9, 2026
2.8800
2.8900
2.8400
2.8500
2.8500
1,047,977
Oct 8, 2026
2.9200
2.9200
2.8700
2.8800
2.8800
150,203
Oct 7, 2026
2.9300
2.9500
2.9200
2.9200
2.9200
143,928
Oct 6, 2026
2.9200
2.9300
2.9200
2.9300
2.9300
64,474
Oct 5, 2026
2.9200
2.9500
2.9100
2.9250
2.9250
185,755
Oct 2, 2026
2.9100
2.9200
2.9000
2.9100
2.9100
138,154
Oct 1, 2026
2.9500
2.9500
2.9100
2.9100
2.9100
194,262
Sep 30, 2026
2.9200
2.9400
2.9000
2.9200
2.9200
232,663
Sep 29, 2026
2.9400
2.9400
2.9000
2.9000
2.9000
76,711
Sep 28, 2026
2.9400
2.9600
2.9300
2.9300
2.9300
269,286
Sep 25, 2026
2.9200
2.9700
2.9200
2.9300
2.9300
79,395
Sep 24, 2026
2.9200
2.9600
2.9200
2.9400
2.9400
136,685
Sep 23, 2026
2.9100
2.9700
2.9100
2.9700
2.9700
191,311
Sep 22, 2026
2.8900
2.9300
2.8900
2.9100
2.9100
156,081
Sep 21, 2026
2.8500
2.8900
2.8500
2.8800
2.8800
136,753
Sep 18, 2026
2.8600
2.8800
2.8400
2.8400
2.8400
321,789
Sep 17, 2026
2.8100
2.8600
2.7900
2.7900
2.7900
147,652
Sep 16, 2026
2.8300
2.8500
2.8000
2.8000
2.8000
162,936
Sep 15, 2026
2.8500
2.8700
2.8200
2.8200
2.8200
187,794
Sep 14, 2026
2.8500
2.8600
2.8300
2.8300
2.8300
162,427
Sep 11, 2026
2.8500
2.8800
2.8300
2.8700
2.8700
188,114
Sep 10, 2026
2.9300
2.9300
2.8400
2.8400
2.8400
158,363
Sep 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
2.9500
2.9600
2.9200
2.9200
2.9200
254,941
Sep 8, 2026
3.0900
3.0900
3.0400
3.0700
2.9700
260,811
Sep 7, 2026
3.1000
3.1300
3.0900
3.0900
2.9893
332,706
Sep 4, 2026
3.0800
3.1200
3.0800
3.0900
2.9893
238,809
Sep 3, 2026
3.0900
3.1000
3.0600
3.0600
2.9603
316,597
Sep 2, 2026
3.0900
3.1200
3.0500
3.0600
2.9603
306,513
Sep 1, 2026
3.1400
3.1400
3.1000
3.1100
3.0087
220,227
Aug 31, 2026
3.1400
3.1500
3.0900
3.1000
2.9990
365,700
Aug 28, 2026
3.1000
3.1600
3.0700
3.1400
3.0377
413,042
Aug 27, 2026
3.0500
3.0600
3.0300
3.0600
2.9603
187,482
Aug 26, 2026
2.9800
3.0400
2.9800
3.0300
2.9313
133,531
Aug 25, 2026
3.0000
3.0100
2.9800
2.9800
2.8829
70,108
Aug 24, 2026
3.0000
3.0000
2.9700
2.9700
2.8733
159,099
Aug 21, 2026
2.9800
3.0000
2.9400
2.9800
2.8829
228,844
Aug 20, 2026
2.9500
2.9800
2.9300
2.9800
2.8829
192,850
Aug 19, 2026
3.0000
3.0000
2.9300
2.9300
2.8346
503,914
Aug 18, 2026
3.0300
3.0300
2.9800
2.9900
2.8926
275,823
Aug 17, 2026
3.0500
3.0600
3.0100
3.0400
2.9410
197,287
Aug 14, 2026
3.0600
3.1000
3.0400
3.0600
2.9603
362,729
Aug 13, 2026
3.0100
3.0600
3.0000
3.0300
2.9313
246,315
Aug 12, 2026
3.0000
3.0100
3.0000
3.0100
2.9120
83,899
Aug 11, 2026
2.9700
3.0000
2.9700
3.0000
2.9023
164,010
Aug 10, 2026
2.9900
3.0200
2.9700
2.9700
2.8733
377,090
Aug 7, 2026
3.0000
3.0000
2.9700
2.9700
2.8733
122,158
Aug 6, 2026
2.9800
3.0200
2.9800
2.9900
2.8926
87,124
Aug 5, 2026
2.9900
3.0200
2.9900
2.9900
2.8926
220,051
Aug 4, 2026
2.9100
2.9800
2.9100
2.9500
2.8539
274,499
Aug 3, 2026
2.9100
2.9300
2.8900
2.9000
2.8055
172,605
Jul 31, 2026
2.8900
2.9200
2.8800
2.8800
2.7862
561,915
Jul 30, 2026
2.9500
2.9500
2.8700
2.8700
2.7765
425,724
Jul 29, 2026
2.9700
3.0100
2.9500
2.9500
2.8539
284,732
Jul 28, 2026
2.9700
2.9700
2.9400
2.9600
2.8636
191,857
Jul 27, 2026
2.9900
3.0000
2.9400
2.9400
2.8442
202,593
Jul 24, 2026
2.9800
2.9800
2.9200
2.9400
2.8442
271,613
Jul 23, 2026
2.9700
3.0100
2.9700
2.9800
2.8829
266,977
Jul 22, 2026
2.9500
3.0000
2.9500
2.9500
2.8539
208,006
Jul 21, 2026
2.9300
2.9500
2.9000
2.9300
2.8346
259,929
Jul 20, 2026
2.9400
2.9500
2.9000
2.9200
2.8249
108,631
Jul 17, 2026
2.9700
3.0000
2.9400
2.9400
2.8442
235,138
Jul 16, 2026
2.9900
3.0200
2.9400
2.9700
2.8733
350,341
Jul 15, 2026
3.0200
3.0200
2.9100
2.9800
2.8829
312,984
Jul 14, 2026
3.0200
3.0200
2.9900
3.0100
2.9120
416,031
Jul 13, 2026
3.0100
3.0400
2.9900
3.0200
2.9216
236,884
Jul 10, 2026
3.0000
3.0300
2.9900
2.9900
2.8926
175,497
Jul 9, 2026
2.9900
3.0200
2.9700
2.9900
2.8926
298,953
Jul 8, 2026
3.0200
3.0200
2.9700
2.9900
2.8926
271,434
Jul 7, 2026
3.0200
3.0400
2.9900
2.9900
2.8926
289,805
Jul 6, 2026
3.0400
3.0600
2.9700
2.9900
2.8926
332,173
Jul 3, 2026
2.9800
3.0400
2.9500
3.0300
2.9313
167,955
Jul 2, 2026
2.9600
2.9800
2.9400
2.9400
2.8442
249,633
Jul 1, 2026
2.9700
2.9900
2.9400
2.9600
2.8636
408,661
Jun 30, 2026
2.9500
2.9800
2.9200
2.9500
2.8539
286,816
Jun 29, 2026
2.8800
2.9600
2.8700
2.9300
2.8346
311,619
Jun 26, 2026
2.8700
2.8800
2.8500
2.8600
2.7668
242,237
Jun 25, 2026
2.8700
2.8800
2.8300
2.8600
2.7668
267,869
Jun 24, 2026
2.8500
2.8800
2.8500
2.8500
2.7572
151,450
Jun 23, 2026
2.8500
2.8650
2.8200
2.8600
2.7668
458,083
Jun 22, 2026
2.8800
2.8800
2.8200
2.8600
2.7668
836,878
Jun 19, 2026
2.9000
2.9000
2.8600
2.8700
2.7765
164,025
Jun 18, 2026
2.8800
2.9100
2.8700
2.8900
2.7959
234,147
Jun 17, 2026
2.8800
2.9000
2.8400
2.8800
2.7862
203,152
Jun 16, 2026
2.8500
2.9000
2.8500
2.8800
2.7862
219,018
Jun 15, 2026
2.8600
2.8800
2.8100
2.8600
2.7668
429,648
Jun 12, 2026
2.8100
2.8200
2.7800
2.7900
2.6991
376,687
Jun 11, 2026
2.7600
2.8000
2.7600
2.7800
2.6894
198,709
Jun 10, 2026
2.8200
2.8200
2.7700
2.7800
2.6894
284,769
Jun 9, 2026
2.8500
2.8500
2.8000
2.8200
2.7281
239,766
Jun 5, 2026
2.8300
2.8600
2.8300
2.8600
2.7668
107,138
Jun 4, 2026
2.8500
2.8500
2.8100
2.8300
2.7378
232,386
Jun 3, 2026
2.9400
2.9400
2.8200
2.8500
2.7572
838,271
Jun 2, 2026
2.9100
2.9400
2.9000
2.9100
2.8152
123,316
Jun 1, 2026
2.8700
2.9200
2.8600
2.9000
2.8055
181,933
May 29, 2026
2.8500
2.8700
2.8300
2.8500
2.7572
189,699
May 28, 2026
2.8350
2.8500
2.8100
2.8300
2.7378
200,809
May 27, 2026
2.8500
2.8500
2.8100
2.8300
2.7378
388,003
May 26, 2026
2.8500
2.8500
2.8000
2.8400
2.7475
296,000
May 25, 2026
2.8300
2.8700
2.8200
2.8500
2.7572
202,894
May 22, 2026
2.8000
2.8300
2.7700
2.8000
2.7088
94,312
May 21, 2026
2.7800
2.8200
2.7700
2.7700
2.6798
382,087
May 20, 2026
2.7900
2.7950
2.7400
2.7400
2.6507
214,173
May 19, 2026
2.7800
2.8000
2.7500
2.8000
2.7088
143,484
May 18, 2026
2.7400
2.7600
2.7300
2.7600
2.6701
161,360
May 15, 2026
2.7700
2.7900
2.7200
2.7400
2.6507
275,736
May 14, 2026
2.7500
2.7600
2.7100
2.7500
2.6604
288,457
May 13, 2026
2.7800
2.7900
2.7200
2.7500
2.6604
434,451
May 12, 2026
2.8000
2.8000
2.7700
2.7800
2.6894
108,690
May 11, 2026
2.8000
2.8100
2.7800
2.7900
2.6991
137,063
May 8, 2026
2.8500
2.8500
2.7800
2.8000
2.7088
163,249
May 7, 2026
2.8500
2.8700
2.8000
2.8600
2.7668
204,998
May 6, 2026
2.8000
2.8700
2.7800
2.7900
2.6991
654,932
May 5, 2026
2.8600
2.8600
2.7800
2.7800
2.6894
252,131
May 4, 2026
2.9300
2.9500
2.8400
2.8600
2.7668
238,843
May 1, 2026
2.9500
2.9900
2.9300
2.9300
2.8346
148,951
Apr 30, 2026
2.8900
3.0000
2.8600
2.9200
2.8249
209,078
Apr 29, 2026
2.8900
2.9400
2.8600
2.9000
2.8055
123,399
Apr 28, 2026
2.9000
2.9000
2.8300
2.8900
2.7959
182,816
Apr 27, 2026
2.7900
2.8700
2.7800
2.8600
2.7668
167,627
Apr 24, 2026
2.8100
2.8200
2.7400
2.7600
2.6701
133,462
Apr 23, 2026
2.8300
2.8700
2.8100
2.8100
2.7185
90,076
Apr 22, 2026
2.8800
2.8800
2.8100
2.8100
2.7185
41,338
Apr 21, 2026
2.8000
2.8800
2.8000
2.8300
2.7378
47,497
Apr 20, 2026
2.8400
2.8500
2.8000
2.8400
2.7475
161,609
Apr 17, 2026
2.8400
2.8500
2.7900
2.8400
2.7475
214,294
Apr 16, 2026
2.8500
2.8700
2.8200
2.8200
2.7281
127,973
Apr 15, 2026
2.8600
2.8800
2.8500
2.8500
2.7572
33,437
Apr 14, 2026
2.8200
2.8600
2.8200
2.8300
2.7378
76,132
Apr 13, 2026
2.8900
2.8900
2.8000
2.8000
2.7088
55,606
Apr 10, 2026
2.9000
2.9100
2.8600
2.9000
2.8055
78,125
Apr 9, 2026
2.8800
2.9200
2.8600
2.9000
2.8055
57,230
Apr 8, 2026
2.8500
2.9500
2.8500
2.9000
2.8055
414,094
Apr 7, 2026
2.8400
2.8900
2.8000
2.8300
2.7378
99,676
Apr 2, 2026
2.8300
2.8500
2.8000
2.8300
2.7378
181,159
Apr 1, 2026
2.8000
2.8300
2.7900
2.8300
2.7378
118,055
Mar 31, 2026
2.7400
2.8000
2.7200
2.7900
2.6991
135,260
Mar 30, 2026
2.7400
2.7900
2.7000
2.7650
2.6749
125,997
Mar 27, 2026
2.7400
2.7800
2.7100
2.7600
2.6701
131,045
Mar 26, 2026
2.7500
2.8100
2.7500
2.7700
2.6798
189,017
Mar 25, 2026
2.7000
2.7600
2.6900
2.7400
2.6507
224,704
Mar 24, 2026
2.8000
2.8000
2.6800
2.7100
2.6217
152,300
Mar 23, 2026
2.7400
2.8000
2.7100
2.7600
2.6701
201,404
Mar 20, 2026
2.8000
2.8400
2.8000
2.8000
2.7088
124,855
Mar 19, 2026
2.7600
2.8300
2.7500
2.7700
2.6798
123,254
Mar 18, 2026
2.7200
2.8300
2.6900
2.8300
2.7378
210,424
Mar 17, 2026
2.7000
2.7300
2.6800
2.7100
2.6217
60,053
Mar 16, 2026
2.7100
2.7600
2.6900
2.6900
2.6024
253,012
Mar 13, 2026
2.6900
2.7600
2.6800
2.7100
2.6217
143,558
Mar 12, 2026
2.7600
2.8000
2.6700
2.6900
2.6024
290,215
Mar 11, 2026
2.7900
2.8700
2.7600
2.7900
2.6991
351,369
Mar 10, 2026
2.7200
2.7900
2.7200
2.7400
2.6507
102,078
Mar 9, 2026
2.6800
2.7400
2.6700
2.6800
2.5927
341,735
Mar 6, 2026
2.7500
2.7500
2.6800
2.7500
2.6604
211,586
Mar 5, 2026
2.7000
2.7600
2.6800
2.7300
2.6411
280,729
Mar 4, 2026
2.7500
2.7800
2.6500
2.6600
2.5734
243,177
Mar 3, 2026
2.8800
2.8800
2.7100
2.7500
2.6604
197,343
Mar 2, 2026
2.8800
2.9000
2.8400
2.8700
2.7765
161,266
Feb 27, 2026
2.9400
2.9400
2.8850
2.9000
2.8055
110,734
Feb 26, 2026
2.9100
3.0000
2.9100
2.9500
2.8539
237,355
Feb 25, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
2.8800
2.9500
2.8400
2.8700
2.7765
146,723
Feb 24, 2026
2.9200
2.9700
2.9000
2.9600
2.7717
364,762
Feb 23, 2026
3.0000
3.0200
2.9000
2.9100
2.7249
467,006
Feb 20, 2026
3.0600
3.0600
2.9700
2.9800
2.7904
208,348
Feb 19, 2026
3.0500
3.0600
3.0200
3.0600
2.8653
216,279
Feb 18, 2026
2.9400
3.0600
2.9400
3.0500
2.8560
505,840
Feb 17, 2026
2.8500
2.9300
2.8500
2.9000
2.7155
161,246
Feb 16, 2026
2.8000
2.8400
2.7500
2.8200
2.6406
267,038
Feb 13, 2026
2.8200
2.8700
2.7700
2.8200
2.6406
295,051
Feb 12, 2026
2.9100
2.9200
2.8500
2.8600
2.6780
332,555
Feb 11, 2026
2.9400
2.9400
2.9000
2.9400
2.7529
77,176
Feb 10, 2026
2.9500
2.9700
2.9200
2.9400
2.7529
204,007
Feb 9, 2026
2.9800
2.9900
2.9200
2.9700
2.7810
158,153
Feb 6, 2026
2.9000
2.9500
2.8500
2.8700
2.6874
228,417
Feb 5, 2026
3.0000
3.0000
2.9200
2.9200
2.7342
245,333
Feb 4, 2026
3.0600
3.0800
3.0000
3.0000
2.8091
235,777
Feb 3, 2026
3.0800
3.1100
3.0500
3.0800
2.8840
152,947
Feb 2, 2026
3.1100
3.1200
3.0700
3.0800
2.8840
75,340
Jan 30, 2026
3.1400
3.2000
3.1400
3.1400
2.9402
141,983
Jan 29, 2026
3.1600
3.1800
3.1400
3.1400
2.9402
57,449
Jan 28, 2026
3.1800
3.1900
3.1600
3.1600
2.9590
87,706
Jan 27, 2026
3.1600
3.2000
3.1600
3.1800
2.9777
109,353
Jan 23, 2026
3.1700
3.2200
3.1400
3.2200
3.0151
198,279
Jan 22, 2026
3.1600
3.2400
3.1400
3.1500
2.9496
188,798
Jan 21, 2026
3.1400
3.1900
3.1100
3.1700
2.9683
185,183
Jan 20, 2026
3.1800
3.1800
3.0600
3.1400
2.9402
426,082
Jan 19, 2026
3.2200
3.2200
3.1800
3.1800
2.9777
229,497
Jan 16, 2026
3.1900
3.2300
3.1900
3.2300
3.0245
136,979
Jan 15, 2026
3.1800
3.2100
3.1800
3.1900
2.9870
176,003
Jan 14, 2026
3.1900
3.2100
3.1700
3.1800
2.9777
156,161
Jan 13, 2026
3.2400
3.2500
3.1800
3.1800
2.9777
192,215
Jan 12, 2026
3.2100
3.2500
3.1900
3.2500
3.0432
107,126
Jan 9, 2026
3.1900
3.2200
3.1700
3.1800
2.9777
101,066
Jan 8, 2026
3.1700
3.2100
3.1700
3.2000
2.9964
146,960
Jan 7, 2026
3.1500
3.1700
3.1400
3.1600
2.9590
131,245
Jan 6, 2026
3.1500
3.1700
3.1400
3.1600
2.9590
129,617
Jan 5, 2026
3.1500
3.1700
3.1300
3.1300
2.9309
187,185
Jan 2, 2026
3.1800
3.1800
3.1300
3.1300
2.9309
80,205
Dec 31, 2025
3.1900
3.1900
3.1700
3.1900
2.9870
31,622
Dec 30, 2025
3.1500
3.2000
3.1500
3.1700
2.9683
64,469
Dec 29, 2025
3.1600
3.1800
3.1400
3.1800
2.9777
33,714
Dec 24, 2025
3.1800
3.1800
3.1600
3.1700
2.9683
12,389
Dec 23, 2025
3.1600
3.1900
3.1500
3.1900
2.9870
102,061
Dec 22, 2025
3.1400
3.1600
3.1300
3.1600
2.9590
80,986
Dec 19, 2025
3.1400
3.1600
3.1300
3.1400
2.9402
94,952
Dec 18, 2025
3.1500
3.1600
3.1200
3.1300
2.9309
66,503
Dec 17, 2025
3.1600
3.1800
3.1400
3.1600
2.9590
59,332
Dec 16, 2025
3.1700
3.1700
3.1400
3.1600
2.9590
77,556
Dec 15, 2025
3.1800
3.2000
3.1700
3.1700
2.9683
55,550
Dec 12, 2025
3.1900
3.2200
3.1800
3.2000
2.9964
272,571
Dec 11, 2025
3.1700
3.2000
3.1400
3.1800
2.9777
237,018
Dec 10, 2025
3.1500
3.1700
3.1400
3.1600
2.9590
233,579
Dec 9, 2025
3.1500
3.1700
3.0800
3.1400
2.9402
184,960
Dec 8, 2025
3.1900
3.1900
3.1250
3.1300
2.9309
295,087
Dec 5, 2025
3.1700
3.2000
3.1700
3.1800
2.9777
205,928
Dec 4, 2025
3.1600
3.1800
3.1400
3.1600
2.9590
77,249
Dec 3, 2025
3.1800
3.1900
3.1400
3.1400
2.9402
101,773
Dec 2, 2025
3.1600
3.2000
3.1200
3.1700
2.9683
168,778
Dec 1, 2025
3.1900
3.2000
3.1500
3.1600
2.9590
194,050
Nov 28, 2025
3.2300
3.2500
3.2100
3.2200
3.0151
102,762
Nov 27, 2025
3.2500
3.2500
3.2000
3.2100
3.0058
303,079
Nov 26, 2025
3.1800
3.2200
3.1800
3.2100
3.0058
112,329
Nov 25, 2025
3.1600
3.2000
3.1300
3.1300
2.9309
156,021
Nov 24, 2025
3.0700
3.1700
3.0700
3.1600
2.9590
293,821
Nov 21, 2025
3.0800
3.1300
3.0500
3.0500
2.8560
314,644
Nov 20, 2025
3.1000
3.1300
3.0900
3.1300
2.9309
203,059
Nov 19, 2025
3.0900
3.0900
2.9900
3.0300
2.8372
579,001
Nov 18, 2025
3.2000
3.2000
3.0600
3.0800
2.8840
352,950
Nov 17, 2025
3.1600
3.2000
3.1200
3.2000
2.9964
288,305
Nov 14, 2025
3.1600
3.1800
3.1400
3.1400
2.9402
243,077
Nov 13, 2025
3.2350
3.2500
3.1900
3.1900
2.9870
102,708
Nov 12, 2025
3.1700
3.2400
3.1500
3.2200
3.0151
270,694
Nov 11, 2025
3.1600
3.1900
3.1600
3.1600
2.9590
286,810
Nov 10, 2025
3.1800
3.1900
3.1300
3.1500
2.9496
386,538
Nov 7, 2025
3.2300
3.2600
3.1800
3.1900
2.9870
257,015
Nov 6, 2025
3.2400
3.2600
3.2100
3.2300
3.0245
145,105
Nov 5, 2025
3.3000
3.3000
3.2100
3.2200
3.0151
314,154
Nov 4, 2025
3.3000
3.3300
3.2800
3.3000
3.0900
114,800
Nov 3, 2025
3.3200
3.3400
3.2900
3.3000
3.0900
225,524
Oct 31, 2025
3.3100
3.3300
3.3000
3.3100
3.0994
200,412
Oct 30, 2025
3.2900
3.3300
3.2900
3.3200
3.1088
586,985
