Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 900,919 |
| 27 Jan 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 900,919 |
| 25 Jan 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 2,209,604 |
| 24 Jan 2023 | 3.2500 | 3.2650 | 3.1950 | 3.2400 | 3.2400 | 1,336,669 |
| 23 Jan 2023 | 3.1800 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,012,908 |
| 20 Jan 2023 | 3.2900 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 1,978,645 |
| 19 Jan 2023 | 3.2700 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 2,263,962 |
| 18 Jan 2023 | 3.3100 | 3.3500 | 3.1950 | 3.2400 | 3.2400 | 3,874,353 |
| 17 Jan 2023 | 3.3200 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 2,379,261 |
| 16 Jan 2023 | 3.2300 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,268,283 |
| 13 Jan 2023 | 3.2400 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 874,712 |
| 12 Jan 2023 | 3.2400 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 1,127,038 |
| 11 Jan 2023 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 1,755,557 |
| 10 Jan 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,967,331 |
| 09 Jan 2023 | 3.1000 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 975,913 |
| 06 Jan 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 754,439 |
| 05 Jan 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 1,372,693 |
| 04 Jan 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 973,214 |
| 03 Jan 2023 | 3.0800 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,054,196 |
| 30 Dec 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 657,644 |
| 29 Dec 2022 | 3.0300 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 746,074 |
| 28 Dec 2022 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 505,394 |
| 23 Dec 2022 | 3.0300 | 3.0850 | 3.0250 | 3.0700 | 3.0700 | 732,812 |
| 22 Dec 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 925,182 |
| 21 Dec 2022 | 3.0500 | 3.0850 | 3.0200 | 3.0600 | 3.0600 | 1,067,987 |
| 20 Dec 2022 | 3.1000 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 3,333,664 |
| 19 Dec 2022 | 3.1000 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 1,972,116 |
| 16 Dec 2022 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 6,717,780 |
| 15 Dec 2022 | 3.0900 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 2,755,129 |
| 14 Dec 2022 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 4,548,177 |
| 13 Dec 2022 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 2,714,370 |
| 12 Dec 2022 | 2.8800 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 1,663,637 |
| 09 Dec 2022 | 2.8700 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 4,090,939 |
| 08 Dec 2022 | 2.9700 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 2,283,682 |
| 07 Dec 2022 | 2.9600 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 2,086,498 |
| 06 Dec 2022 | 3.0000 | 3.0650 | 2.9700 | 3.0000 | 3.0000 | 1,945,295 |
| 05 Dec 2022 | 3.0500 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 2,871,032 |
| 02 Dec 2022 | 2.9300 | 3.0600 | 2.9200 | 3.0300 | 3.0300 | 2,243,958 |
| 01 Dec 2022 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.9200 | 1,654,906 |
| 30 Nov 2022 | 2.9200 | 2.9800 | 2.8900 | 2.9100 | 2.9100 | 4,480,627 |
| 29 Nov 2022 | 2.9000 | 2.9250 | 2.7800 | 2.9200 | 2.9200 | 6,485,322 |
| 28 Nov 2022 | 3.2600 | 3.3200 | 3.0200 | 3.0300 | 3.0300 | 8,671,726 |
| 25 Nov 2022 | 3.3300 | 3.4050 | 3.3100 | 3.3700 | 3.3700 | 746,745 |
| 24 Nov 2022 | 3.2900 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 1,399,169 |
| 23 Nov 2022 | 3.3000 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 1,817,304 |
| 22 Nov 2022 | 3.2000 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 1,996,484 |
| 21 Nov 2022 | 3.1700 | 3.1800 | 3.0350 | 3.1800 | 3.1800 | 3,987,496 |
| 18 Nov 2022 | 3.3800 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 2,890,464 |
| 17 Nov 2022 | 3.3000 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 2,507,292 |
| 16 Nov 2022 | 3.3900 | 3.4200 | 3.2600 | 3.3000 | 3.3000 | 3,391,012 |
| 15 Nov 2022 | 3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 2,267,971 |
| 14 Nov 2022 | 3.4100 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 1,209,182 |
| 11 Nov 2022 | 3.5000 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 2,141,952 |
| 10 Nov 2022 | 3.3300 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 984,756 |
| 09 Nov 2022 | 3.3300 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 2,463,572 |
| 08 Nov 2022 | 3.3300 | 3.4000 | 3.2800 | 3.3800 | 3.3800 | 1,984,908 |
| 07 Nov 2022 | 3.3200 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 1,012,151 |
| 04 Nov 2022 | 3.3800 | 3.4400 | 3.3150 | 3.3600 | 3.3600 | 1,011,256 |
| 03 Nov 2022 | 3.4700 | 3.4800 | 3.3600 | 3.3800 | 3.3800 | 1,419,116 |
| 02 Nov 2022 | 3.4800 | 3.4900 | 3.4450 | 3.4800 | 3.4800 | 2,091,100 |
| 01 Nov 2022 | 3.4500 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 1,045,353 |
| 31 Oct 2022 | 3.4400 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 1,828,045 |
| 28 Oct 2022 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 1,098,355 |
| 27 Oct 2022 | 3.3700 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 1,410,886 |
| 26 Oct 2022 | 3.3300 | 3.4400 | 3.3300 | 3.4100 | 3.4100 | 1,283,868 |
| 25 Oct 2022 | 3.2800 | 3.3800 | 3.2600 | 3.3500 | 3.3500 | 2,180,590 |
| 24 Oct 2022 | 3.2700 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 1,340,545 |
| 21 Oct 2022 | 3.2300 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 2,629,720 |
| 20 Oct 2022 | 3.3400 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 1,659,356 |
| 19 Oct 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 1,606,788 |
| 18 Oct 2022 | 3.3400 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 2,036,027 |
| 17 Oct 2022 | 3.2700 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 1,068,296 |
| 14 Oct 2022 | 3.2800 | 3.3400 | 3.2000 | 3.3100 | 3.3100 | 1,239,297 |
| 13 Oct 2022 | 3.2200 | 3.2750 | 3.1800 | 3.2300 | 3.2300 | 2,110,505 |
| 12 Oct 2022 | 3.2600 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 1,291,926 |
| 11 Oct 2022 | 3.2900 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 2,056,077 |
| 10 Oct 2022 | 3.3300 | 3.3600 | 3.2850 | 3.3200 | 3.3200 | 900,443 |
| 07 Oct 2022 | 3.4500 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 1,583,806 |
| 06 Oct 2022 | 3.4100 | 3.4800 | 3.4100 | 3.4600 | 3.4600 | 1,533,648 |
| 05 Oct 2022 | 3.4200 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 1,785,784 |
| 04 Oct 2022 | 3.3500 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 1,372,698 |
| 03 Oct 2022 | 3.3200 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 976,729 |
| 30 Sept 2022 | 3.3400 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 1,534,327 |
| 29 Sept 2022 | 3.3700 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 3,037,521 |
| 28 Sept 2022 | 3.2700 | 3.3350 | 3.2600 | 3.3100 | 3.3100 | 4,238,687 |
| 27 Sept 2022 | 3.3700 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 2,248,753 |
| 26 Sept 2022 | 3.3000 | 3.4350 | 3.3000 | 3.3900 | 3.3900 | 2,756,783 |
| 23 Sept 2022 | 3.4300 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 1,808,048 |
| 21 Sept 2022 | 3.4500 | 3.4900 | 3.3800 | 3.4700 | 3.4700 | 2,175,835 |
| 20 Sept 2022 | 3.4300 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 3,560,680 |
| 19 Sept 2022 | 3.4600 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 2,389,785 |
| 16 Sept 2022 | 3.5400 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 3,219,123 |
| 15 Sept 2022 | 3.5800 | 3.6000 | 3.4600 | 3.4700 | 3.4700 | 5,983,430 |
| 14 Sept 2022 | 3.6000 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 3,999,010 |
| 13 Sept 2022 | 3.7000 | 3.7800 | 3.6800 | 3.7500 | 3.7500 | 3,033,948 |
| 12 Sept 2022 | 3.5600 | 3.7200 | 3.5500 | 3.7000 | 3.7000 | 2,200,197 |
| 09 Sept 2022 | 3.5900 | 3.6800 | 3.5400 | 3.6700 | 3.6700 | 4,195,859 |
| 08 Sept 2022 | 3.6300 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 5,697,723 |
| 07 Sept 2022 | 3.5300 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 2,778,929 |
| 07 Sept 2022 | 0.06 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
