Australia markets closed

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1900-0.0200 (-0.62%)
At close: 04:10PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20233.23003.23003.16003.19003.1900900,919
27 Jan 20233.23003.23003.16003.19003.1900900,919
25 Jan 20233.23003.27003.21003.21003.21002,209,604
24 Jan 20233.25003.26503.19503.24003.24001,336,669
23 Jan 20233.18003.26003.16003.21003.21001,012,908
20 Jan 20233.29003.29003.16003.18003.18001,978,645
19 Jan 20233.27003.28003.21003.27003.27002,263,962
18 Jan 20233.31003.35003.19503.24003.24003,874,353
17 Jan 20233.32003.39003.29003.32003.32002,379,261
16 Jan 20233.23003.30003.22003.30003.30001,268,283
13 Jan 20233.24003.24003.19003.22003.2200874,712
12 Jan 20233.24003.25003.15003.17003.17001,127,038
11 Jan 20233.17003.23003.15003.22003.22001,755,557
10 Jan 20233.10003.15003.10003.14003.14001,967,331
09 Jan 20233.10003.12003.06003.10003.1000975,913
06 Jan 20233.04003.08003.04003.06003.0600754,439
05 Jan 20233.05003.09003.04003.05003.05001,372,693
04 Jan 20233.07003.07003.02003.06003.0600973,214
03 Jan 20233.08003.09003.00003.00003.00001,054,196
30 Dec 20223.05003.07003.02003.07003.0700657,644
29 Dec 20223.03003.05003.00003.03003.0300746,074
28 Dec 20223.08003.08003.00003.01003.0100505,394
23 Dec 20223.03003.08503.02503.07003.0700732,812
22 Dec 20223.06003.09003.03003.07003.0700925,182
21 Dec 20223.05003.08503.02003.06003.06001,067,987
20 Dec 20223.10003.11002.99003.02003.02003,333,664
19 Dec 20223.10003.11003.06003.11003.11001,972,116
16 Dec 20223.00003.07003.00003.04003.04006,717,780
15 Dec 20223.09003.12003.04003.08003.08002,755,129
14 Dec 20223.02003.13003.02003.09003.09004,548,177
13 Dec 20222.91003.00002.85003.00003.00002,714,370
12 Dec 20222.88002.94002.87002.91002.91001,663,637
09 Dec 20222.87002.91002.79002.88002.88004,090,939
08 Dec 20222.97002.98002.86002.88002.88002,283,682
07 Dec 20222.96002.99002.90002.95002.95002,086,498
06 Dec 20223.00003.06502.97003.00003.00001,945,295
05 Dec 20223.05003.07003.01003.01003.01002,871,032
02 Dec 20222.93003.06002.92003.03003.03002,243,958
01 Dec 20222.94002.96002.91002.92002.92001,654,906
30 Nov 20222.92002.98002.89002.91002.91004,480,627
29 Nov 20222.90002.92502.78002.92002.92006,485,322
28 Nov 20223.26003.32003.02003.03003.03008,671,726
25 Nov 20223.33003.40503.31003.37003.3700746,745
24 Nov 20223.29003.36003.28003.33003.33001,399,169
23 Nov 20223.30003.33003.27003.33003.33001,817,304
22 Nov 20223.20003.30003.17003.27003.27001,996,484
21 Nov 20223.17003.18003.03503.18003.18003,987,496
18 Nov 20223.38003.38003.29003.32003.32002,890,464
17 Nov 20223.30003.31003.24003.31003.31002,507,292
16 Nov 20223.39003.42003.26003.30003.30003,391,012
15 Nov 20223.45003.45003.39003.41003.41002,267,971
14 Nov 20223.41003.44003.38003.40003.40001,209,182
11 Nov 20223.50003.53003.43003.46003.46002,141,952
10 Nov 20223.33003.37003.31003.35003.3500984,756
09 Nov 20223.33003.39003.32003.35003.35002,463,572
08 Nov 20223.33003.40003.28003.38003.38001,984,908
07 Nov 20223.32003.38003.32003.36003.36001,012,151
04 Nov 20223.38003.44003.31503.36003.36001,011,256
03 Nov 20223.47003.48003.36003.38003.38001,419,116
02 Nov 20223.48003.49003.44503.48003.48002,091,100
01 Nov 20223.45003.48003.44003.48003.48001,045,353
31 Oct 20223.44003.46003.40003.43003.43001,828,045
28 Oct 20223.36003.40003.36003.36003.36001,098,355
27 Oct 20223.37003.40003.35003.36003.36001,410,886
26 Oct 20223.33003.44003.33003.41003.41001,283,868
25 Oct 20223.28003.38003.26003.35003.35002,180,590
24 Oct 20223.27003.29003.24003.29003.29001,340,545
21 Oct 20223.23003.27003.19003.19003.19002,629,720
20 Oct 20223.34003.36003.24003.26003.26001,659,356
19 Oct 20223.40003.40003.35003.37003.37001,606,788
18 Oct 20223.34003.38003.31003.36003.36002,036,027
17 Oct 20223.27003.30003.24003.28003.28001,068,296
14 Oct 20223.28003.34003.20003.31003.31001,239,297
13 Oct 20223.22003.27503.18003.23003.23002,110,505
12 Oct 20223.26003.28003.22003.24003.24001,291,926
11 Oct 20223.29003.32003.27003.27003.27002,056,077
10 Oct 20223.33003.36003.28503.32003.3200900,443
07 Oct 20223.45003.47003.41003.42003.42001,583,806
06 Oct 20223.41003.48003.41003.46003.46001,533,648
05 Oct 20223.42003.47003.41003.47003.47001,785,784
04 Oct 20223.35003.41003.33003.39003.39001,372,698
03 Oct 20223.32003.38003.32003.32003.3200976,729
30 Sept 20223.34003.39003.32003.37003.37001,534,327
29 Sept 20223.37003.43003.33003.37003.37003,037,521
28 Sept 20223.27003.33503.26003.31003.31004,238,687
27 Sept 20223.37003.39003.31003.34003.34002,248,753
26 Sept 20223.30003.43503.30003.39003.39002,756,783
23 Sept 20223.43003.48003.36003.36003.36001,808,048
21 Sept 20223.45003.49003.38003.47003.47002,175,835
20 Sept 20223.43003.48003.40003.47003.47003,560,680
19 Sept 20223.46003.47003.40003.42003.42002,389,785
16 Sept 20223.54003.54003.43003.46003.46003,219,123
15 Sept 20223.58003.60003.46003.47003.47005,983,430
14 Sept 20223.60003.68003.58003.61003.61003,999,010
13 Sept 20223.70003.78003.68003.75003.75003,033,948
12 Sept 20223.56003.72003.55003.70003.70002,200,197
09 Sept 20223.59003.68003.54003.67003.67004,195,859
08 Sept 20223.63003.67003.61003.64003.64005,697,723
07 Sept 20223.53003.62003.52003.59003.59002,778,929
07 Sept 20220.06 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...