Australia markets closed

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7800+0.0500 (+1.34%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20223.75003.80003.75003.78003.78001,814,643
24 June 20223.79003.80003.67503.73003.73004,175,220
23 June 20223.66003.70003.62003.66003.66009,182,516
22 June 20223.74003.77003.62003.63003.63007,955,843
21 June 20223.80003.80003.71003.73003.73002,100,022
20 June 20223.69003.73003.64003.70003.70007,094,560
17 June 20223.60003.67003.58503.64003.64007,787,700
16 June 20223.71003.77003.68003.70003.70003,419,798
15 June 20223.72003.76003.65003.70003.70005,895,713
14 June 20223.65003.77003.60003.75003.75005,884,642
10 June 20223.78003.91003.76003.84003.84005,231,307
09 June 20223.75003.81003.72003.76003.76003,529,532
08 June 20223.76003.80003.74003.75003.75004,201,831
07 June 20223.74003.80003.70003.73003.73005,660,754
06 June 20223.70003.86003.64003.80003.80007,311,461
03 June 20223.91004.01003.80003.80003.800012,547,235
02 June 20224.15004.18004.08004.16004.16002,452,903
01 June 20224.35004.36004.26004.28004.28001,143,354
31 May 20224.30004.33004.24004.29004.29006,041,816
30 May 20224.33004.33004.25004.30004.30001,231,697
27 May 20224.20004.26004.18004.25004.25001,931,135
26 May 20224.21004.31004.21004.23004.23001,213,522
25 May 20224.26004.30004.22004.27004.27001,856,581
24 May 20224.19004.30004.18004.25004.25002,176,576
23 May 20224.31004.35004.25004.30004.30002,923,600
20 May 20224.11004.25504.11004.22004.22002,003,905
19 May 20224.15004.22004.15004.19004.19001,796,933
18 May 20224.20004.27004.19004.20004.20002,112,679
17 May 20224.15004.20004.11004.15004.15002,588,889
16 May 20224.18004.24004.10504.14004.14002,580,566
13 May 20224.07004.21004.06004.17004.17002,684,853
12 May 20224.00004.10004.00004.03004.03003,069,381
11 May 20223.99004.06003.85004.01004.01006,875,930
10 May 20224.16004.25004.08004.20004.20002,556,946
09 May 20224.25004.27004.18004.18004.18002,826,693
06 May 20224.28004.33004.26004.30004.30002,265,430
05 May 20224.33004.39004.31504.36004.36002,271,698
04 May 20224.35004.37004.30504.35004.35001,310,067
03 May 20224.25004.33004.24504.32004.32002,781,946
02 May 20224.40004.43004.28004.29004.29002,637,443
29 Apr 20224.47004.53004.45004.52004.52001,223,990
28 Apr 20224.46004.54004.45004.46004.46001,603,126
27 Apr 20224.51004.56004.49004.52004.52001,130,076
26 Apr 20224.52004.58504.50004.56004.56001,319,139
22 Apr 20224.55004.60004.54004.55004.55001,629,475
21 Apr 20224.64004.64004.53004.57004.57001,892,717
20 Apr 20224.44004.58004.42504.56004.56002,298,448
19 Apr 20224.38004.44004.36004.40004.4000780,680
14 Apr 20224.38004.45004.36004.42004.42001,546,215
13 Apr 20224.35004.44004.35004.40004.40001,062,238
12 Apr 20224.36004.40004.35004.37004.3700675,522
11 Apr 20224.35004.39004.32004.38004.3800815,830
08 Apr 20224.34004.38004.31004.34004.3400978,017
07 Apr 20224.39004.39004.32004.34004.34001,206,595
06 Apr 20224.36004.41004.32004.33004.33001,211,009
05 Apr 20224.45004.47004.39004.42004.4200996,708
04 Apr 20224.40004.44004.38004.42004.42001,186,791
01 Apr 20224.37004.44004.36004.39004.39001,020,317
31 Mar 20224.44004.45004.37004.40004.40001,567,669
30 Mar 20224.40004.47504.38004.43004.43001,702,215
29 Mar 20224.30004.42004.27004.40004.40001,682,203
28 Mar 20224.22004.30004.22004.25004.2500883,377
25 Mar 20224.30004.30004.22004.22004.22001,216,059
24 Mar 20224.32004.33004.25004.27004.27001,878,309
24 Mar 20220.1 Dividend
23 Mar 20224.44004.47004.42004.46004.36002,517,198
22 Mar 20224.45004.45504.36004.40004.30131,154,315
21 Mar 20224.46004.50004.42004.43004.33071,324,926
18 Mar 20224.43004.44004.36004.38004.28182,256,988
17 Mar 20224.51004.51004.39004.39004.29161,792,076
16 Mar 20224.48004.50004.42004.45004.35022,144,609
15 Mar 20224.35004.51004.35004.45004.35022,188,840
14 Mar 20224.30004.34004.27004.31004.21341,043,369
11 Mar 20224.22004.36004.22004.27004.174311,762,281
10 Mar 20224.20004.30004.19004.28004.18401,883,556
09 Mar 20224.15004.16004.06004.15004.05701,177,776
08 Mar 20224.16004.22004.10004.11004.01782,083,257
07 Mar 20224.30004.30004.16004.20004.10581,287,829
04 Mar 20224.24004.29004.19004.28004.18403,132,126
03 Mar 20224.35004.37004.26004.26004.16451,878,526
02 Mar 20224.32004.41004.32004.36004.26222,641,973
01 Mar 20224.35004.45004.33004.37004.27202,792,487
28 Feb 20224.30004.36004.28004.30004.20363,118,801
25 Feb 20224.40004.42004.27004.29004.19382,077,315
24 Feb 20224.33004.41004.29004.37004.27204,896,135
23 Feb 20224.26004.46004.23004.41004.31113,932,459
22 Feb 20224.01004.20004.00004.19004.09615,135,231
21 Feb 20224.32004.40004.16004.20004.10583,817,957
18 Feb 20224.44004.47004.41504.42004.3209702,952
17 Feb 20224.49004.52004.45004.49004.38932,215,861
16 Feb 20224.48004.48004.41004.46004.36001,479,138
15 Feb 20224.32004.41004.31004.40004.30131,160,728
14 Feb 20224.39004.43004.33004.42004.32091,528,421
11 Feb 20224.42004.47004.40004.40004.30131,242,153
10 Feb 20224.64004.68004.52004.53004.42842,038,592
09 Feb 20224.55004.61504.52004.59004.48712,881,130
08 Feb 20224.47004.53004.44004.52004.41872,699,049
07 Feb 20224.50004.51004.45004.48004.37961,972,362
04 Feb 20224.52004.54004.45004.50004.39911,547,580
03 Feb 20224.47004.50004.44004.47004.36981,981,369
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...