Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 1,814,643 |
| 24 June 2022 | 3.7900 | 3.8000 | 3.6750 | 3.7300 | 3.7300 | 4,175,220 |
| 23 June 2022 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 9,182,516 |
| 22 June 2022 | 3.7400 | 3.7700 | 3.6200 | 3.6300 | 3.6300 | 7,955,843 |
| 21 June 2022 | 3.8000 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 2,100,022 |
| 20 June 2022 | 3.6900 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 7,094,560 |
| 17 June 2022 | 3.6000 | 3.6700 | 3.5850 | 3.6400 | 3.6400 | 7,787,700 |
| 16 June 2022 | 3.7100 | 3.7700 | 3.6800 | 3.7000 | 3.7000 | 3,419,798 |
| 15 June 2022 | 3.7200 | 3.7600 | 3.6500 | 3.7000 | 3.7000 | 5,895,713 |
| 14 June 2022 | 3.6500 | 3.7700 | 3.6000 | 3.7500 | 3.7500 | 5,884,642 |
| 10 June 2022 | 3.7800 | 3.9100 | 3.7600 | 3.8400 | 3.8400 | 5,231,307 |
| 09 June 2022 | 3.7500 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 3,529,532 |
| 08 June 2022 | 3.7600 | 3.8000 | 3.7400 | 3.7500 | 3.7500 | 4,201,831 |
| 07 June 2022 | 3.7400 | 3.8000 | 3.7000 | 3.7300 | 3.7300 | 5,660,754 |
| 06 June 2022 | 3.7000 | 3.8600 | 3.6400 | 3.8000 | 3.8000 | 7,311,461 |
| 03 June 2022 | 3.9100 | 4.0100 | 3.8000 | 3.8000 | 3.8000 | 12,547,235 |
| 02 June 2022 | 4.1500 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 2,452,903 |
| 01 June 2022 | 4.3500 | 4.3600 | 4.2600 | 4.2800 | 4.2800 | 1,143,354 |
| 31 May 2022 | 4.3000 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 6,041,816 |
| 30 May 2022 | 4.3300 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 1,231,697 |
| 27 May 2022 | 4.2000 | 4.2600 | 4.1800 | 4.2500 | 4.2500 | 1,931,135 |
| 26 May 2022 | 4.2100 | 4.3100 | 4.2100 | 4.2300 | 4.2300 | 1,213,522 |
| 25 May 2022 | 4.2600 | 4.3000 | 4.2200 | 4.2700 | 4.2700 | 1,856,581 |
| 24 May 2022 | 4.1900 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 2,176,576 |
| 23 May 2022 | 4.3100 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 2,923,600 |
| 20 May 2022 | 4.1100 | 4.2550 | 4.1100 | 4.2200 | 4.2200 | 2,003,905 |
| 19 May 2022 | 4.1500 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 1,796,933 |
| 18 May 2022 | 4.2000 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 2,112,679 |
| 17 May 2022 | 4.1500 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 2,588,889 |
| 16 May 2022 | 4.1800 | 4.2400 | 4.1050 | 4.1400 | 4.1400 | 2,580,566 |
| 13 May 2022 | 4.0700 | 4.2100 | 4.0600 | 4.1700 | 4.1700 | 2,684,853 |
| 12 May 2022 | 4.0000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 3,069,381 |
| 11 May 2022 | 3.9900 | 4.0600 | 3.8500 | 4.0100 | 4.0100 | 6,875,930 |
| 10 May 2022 | 4.1600 | 4.2500 | 4.0800 | 4.2000 | 4.2000 | 2,556,946 |
| 09 May 2022 | 4.2500 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 2,826,693 |
| 06 May 2022 | 4.2800 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 2,265,430 |
| 05 May 2022 | 4.3300 | 4.3900 | 4.3150 | 4.3600 | 4.3600 | 2,271,698 |
| 04 May 2022 | 4.3500 | 4.3700 | 4.3050 | 4.3500 | 4.3500 | 1,310,067 |
| 03 May 2022 | 4.2500 | 4.3300 | 4.2450 | 4.3200 | 4.3200 | 2,781,946 |
| 02 May 2022 | 4.4000 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 2,637,443 |
| 29 Apr 2022 | 4.4700 | 4.5300 | 4.4500 | 4.5200 | 4.5200 | 1,223,990 |
| 28 Apr 2022 | 4.4600 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 1,603,126 |
| 27 Apr 2022 | 4.5100 | 4.5600 | 4.4900 | 4.5200 | 4.5200 | 1,130,076 |
| 26 Apr 2022 | 4.5200 | 4.5850 | 4.5000 | 4.5600 | 4.5600 | 1,319,139 |
| 22 Apr 2022 | 4.5500 | 4.6000 | 4.5400 | 4.5500 | 4.5500 | 1,629,475 |
| 21 Apr 2022 | 4.6400 | 4.6400 | 4.5300 | 4.5700 | 4.5700 | 1,892,717 |
| 20 Apr 2022 | 4.4400 | 4.5800 | 4.4250 | 4.5600 | 4.5600 | 2,298,448 |
| 19 Apr 2022 | 4.3800 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 780,680 |
| 14 Apr 2022 | 4.3800 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 1,546,215 |
| 13 Apr 2022 | 4.3500 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,062,238 |
| 12 Apr 2022 | 4.3600 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 675,522 |
| 11 Apr 2022 | 4.3500 | 4.3900 | 4.3200 | 4.3800 | 4.3800 | 815,830 |
| 08 Apr 2022 | 4.3400 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 978,017 |
| 07 Apr 2022 | 4.3900 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 1,206,595 |
| 06 Apr 2022 | 4.3600 | 4.4100 | 4.3200 | 4.3300 | 4.3300 | 1,211,009 |
| 05 Apr 2022 | 4.4500 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 996,708 |
| 04 Apr 2022 | 4.4000 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 1,186,791 |
| 01 Apr 2022 | 4.3700 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 1,020,317 |
| 31 Mar 2022 | 4.4400 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 1,567,669 |
| 30 Mar 2022 | 4.4000 | 4.4750 | 4.3800 | 4.4300 | 4.4300 | 1,702,215 |
| 29 Mar 2022 | 4.3000 | 4.4200 | 4.2700 | 4.4000 | 4.4000 | 1,682,203 |
| 28 Mar 2022 | 4.2200 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 883,377 |
| 25 Mar 2022 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 1,216,059 |
| 24 Mar 2022 | 4.3200 | 4.3300 | 4.2500 | 4.2700 | 4.2700 | 1,878,309 |
| 24 Mar 2022 | 0.1 Dividend | |||||
| 23 Mar 2022 | 4.4400 | 4.4700 | 4.4200 | 4.4600 | 4.3600 | 2,517,198 |
| 22 Mar 2022 | 4.4500 | 4.4550 | 4.3600 | 4.4000 | 4.3013 | 1,154,315 |
| 21 Mar 2022 | 4.4600 | 4.5000 | 4.4200 | 4.4300 | 4.3307 | 1,324,926 |
| 18 Mar 2022 | 4.4300 | 4.4400 | 4.3600 | 4.3800 | 4.2818 | 2,256,988 |
| 17 Mar 2022 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.2916 | 1,792,076 |
| 16 Mar 2022 | 4.4800 | 4.5000 | 4.4200 | 4.4500 | 4.3502 | 2,144,609 |
| 15 Mar 2022 | 4.3500 | 4.5100 | 4.3500 | 4.4500 | 4.3502 | 2,188,840 |
| 14 Mar 2022 | 4.3000 | 4.3400 | 4.2700 | 4.3100 | 4.2134 | 1,043,369 |
| 11 Mar 2022 | 4.2200 | 4.3600 | 4.2200 | 4.2700 | 4.1743 | 11,762,281 |
| 10 Mar 2022 | 4.2000 | 4.3000 | 4.1900 | 4.2800 | 4.1840 | 1,883,556 |
| 09 Mar 2022 | 4.1500 | 4.1600 | 4.0600 | 4.1500 | 4.0570 | 1,177,776 |
| 08 Mar 2022 | 4.1600 | 4.2200 | 4.1000 | 4.1100 | 4.0178 | 2,083,257 |
| 07 Mar 2022 | 4.3000 | 4.3000 | 4.1600 | 4.2000 | 4.1058 | 1,287,829 |
| 04 Mar 2022 | 4.2400 | 4.2900 | 4.1900 | 4.2800 | 4.1840 | 3,132,126 |
| 03 Mar 2022 | 4.3500 | 4.3700 | 4.2600 | 4.2600 | 4.1645 | 1,878,526 |
| 02 Mar 2022 | 4.3200 | 4.4100 | 4.3200 | 4.3600 | 4.2622 | 2,641,973 |
| 01 Mar 2022 | 4.3500 | 4.4500 | 4.3300 | 4.3700 | 4.2720 | 2,792,487 |
| 28 Feb 2022 | 4.3000 | 4.3600 | 4.2800 | 4.3000 | 4.2036 | 3,118,801 |
| 25 Feb 2022 | 4.4000 | 4.4200 | 4.2700 | 4.2900 | 4.1938 | 2,077,315 |
| 24 Feb 2022 | 4.3300 | 4.4100 | 4.2900 | 4.3700 | 4.2720 | 4,896,135 |
| 23 Feb 2022 | 4.2600 | 4.4600 | 4.2300 | 4.4100 | 4.3111 | 3,932,459 |
| 22 Feb 2022 | 4.0100 | 4.2000 | 4.0000 | 4.1900 | 4.0961 | 5,135,231 |
| 21 Feb 2022 | 4.3200 | 4.4000 | 4.1600 | 4.2000 | 4.1058 | 3,817,957 |
| 18 Feb 2022 | 4.4400 | 4.4700 | 4.4150 | 4.4200 | 4.3209 | 702,952 |
| 17 Feb 2022 | 4.4900 | 4.5200 | 4.4500 | 4.4900 | 4.3893 | 2,215,861 |
| 16 Feb 2022 | 4.4800 | 4.4800 | 4.4100 | 4.4600 | 4.3600 | 1,479,138 |
| 15 Feb 2022 | 4.3200 | 4.4100 | 4.3100 | 4.4000 | 4.3013 | 1,160,728 |
| 14 Feb 2022 | 4.3900 | 4.4300 | 4.3300 | 4.4200 | 4.3209 | 1,528,421 |
| 11 Feb 2022 | 4.4200 | 4.4700 | 4.4000 | 4.4000 | 4.3013 | 1,242,153 |
| 10 Feb 2022 | 4.6400 | 4.6800 | 4.5200 | 4.5300 | 4.4284 | 2,038,592 |
| 09 Feb 2022 | 4.5500 | 4.6150 | 4.5200 | 4.5900 | 4.4871 | 2,881,130 |
| 08 Feb 2022 | 4.4700 | 4.5300 | 4.4400 | 4.5200 | 4.4187 | 2,699,049 |
| 07 Feb 2022 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.3796 | 1,972,362 |
| 04 Feb 2022 | 4.5200 | 4.5400 | 4.4500 | 4.5000 | 4.3991 | 1,547,580 |
| 03 Feb 2022 | 4.4700 | 4.5000 | 4.4400 | 4.4700 | 4.3698 | 1,981,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
