Australia markets open in 21 minutes

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6800-0.0100 (-0.21%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20224.70004.73004.62004.68004.68001,836,831
14 Jan 20224.69004.77004.66004.69004.69002,866,028
13 Jan 20224.90004.90004.69004.70004.70008,630,100
12 Jan 20225.05005.05004.88004.92004.92002,752,087
11 Jan 20225.02005.04004.95004.95004.95001,390,266
10 Jan 20225.04005.05004.97004.99004.99002,358,621
07 Jan 20225.07005.09005.04005.05005.05001,537,887
06 Jan 20225.17005.30005.02005.06005.06003,399,521
05 Jan 20225.17005.20005.13005.19005.19001,932,773
04 Jan 20225.25005.30505.15005.17005.17004,281,020
31 Dec 20215.37005.38005.26005.28005.2800932,394
30 Dec 20215.54005.54005.30005.37005.37003,412,966
29 Dec 20215.45005.54005.44005.52005.52002,512,933
24 Dec 20215.43005.43005.37005.37005.3700456,379
23 Dec 20215.40005.43005.37005.38005.38001,394,090
22 Dec 20215.40005.42005.34005.39005.39002,023,731
21 Dec 20215.35005.40005.33005.37005.37001,836,456
20 Dec 20215.21005.37005.17005.29005.29002,970,815
17 Dec 20215.06005.24005.04005.12005.12006,131,973
16 Dec 20215.21005.32005.14005.28005.28007,049,741
15 Dec 20214.98005.07004.95005.03005.03003,019,891
14 Dec 20214.90005.04004.89005.00005.00002,334,108
13 Dec 20214.96005.00004.92004.93004.93001,494,418
10 Dec 20214.83004.94004.79004.93004.93001,813,517
09 Dec 20214.85004.86004.80004.84004.84001,727,992
08 Dec 20214.75004.85004.74004.83004.83003,004,320
07 Dec 20214.66004.77004.63004.75004.75002,558,296
06 Dec 20214.69004.70004.58004.62004.62001,603,264
03 Dec 20214.74004.75004.60004.64004.64001,819,655
02 Dec 20214.71004.76004.71004.73004.73002,599,946
01 Dec 20214.82004.87004.74004.77004.77001,832,755
30 Nov 20214.87004.90004.81504.83004.83002,826,153
29 Nov 20214.88004.96004.86004.87004.87004,812,670
26 Nov 20214.71004.79004.71004.75004.75001,102,736
25 Nov 20214.77004.82004.72004.77004.77001,550,783
24 Nov 20214.80004.85004.77004.83004.8300753,497
23 Nov 20214.85004.86004.79004.86004.8600718,609
22 Nov 20214.85004.88004.82004.85004.85001,117,080
19 Nov 20214.78004.85004.77004.85004.85001,627,132
18 Nov 20214.79004.83004.76004.81004.81002,062,378
17 Nov 20214.82004.84004.74004.79004.79001,245,391
16 Nov 20214.75004.82004.74004.80004.80002,147,893
15 Nov 20214.67004.80004.67004.79004.79001,828,066
12 Nov 20214.80004.80004.68004.73004.73002,157,989
11 Nov 20214.77004.78004.68004.72004.72001,548,023
10 Nov 20214.89004.90004.79004.81004.81003,280,819
09 Nov 20214.92004.95004.75004.77004.77001,705,140
08 Nov 20214.98005.00004.85004.88004.88001,495,177
05 Nov 20214.95005.00004.93004.97004.97001,287,674
04 Nov 20215.00005.02004.96004.99004.99003,132,190
03 Nov 20215.05005.05004.95004.97004.97002,935,702
02 Nov 20214.99005.02004.94004.98004.98001,320,743
01 Nov 20214.96005.05004.91004.99004.99004,599,333
29 Oct 20214.91004.95004.80004.82004.82003,972,739
28 Oct 20214.96004.97004.92004.94004.94001,565,269
27 Oct 20215.09005.09004.94004.97004.97003,074,526
26 Oct 20214.98005.05004.93004.98004.98003,852,659
25 Oct 20215.04005.09004.94004.98004.98003,300,176
22 Oct 20214.88005.00004.85004.94004.94003,690,209
21 Oct 20214.76004.91004.72004.75004.75004,119,032
20 Oct 20214.57004.63004.55004.55004.5500757,415
19 Oct 20214.59004.63004.56004.57004.57001,414,078
18 Oct 20214.61004.64004.53504.61004.61001,613,523
15 Oct 20214.71004.72004.62004.65004.65002,383,220
14 Oct 20214.75004.75004.65504.67004.67002,463,515
13 Oct 20214.65004.80004.64004.70004.70002,041,937
12 Oct 20214.60004.69004.56004.65004.65003,420,973
11 Oct 20214.72004.78004.67004.69004.69002,342,981
08 Oct 20214.83004.83004.73004.82004.82002,240,138
07 Oct 20214.80004.81504.72004.78004.78002,298,287
06 Oct 20214.70004.72004.65004.67004.67002,301,657
05 Oct 20214.68004.75004.64004.66004.66002,110,063
04 Oct 20214.75004.78004.69004.72004.7200874,633
01 Oct 20214.70004.72004.63004.72004.72002,402,096
30 Sept 20214.75004.80004.72004.80004.80002,999,219
29 Sept 20214.77004.78004.67004.71004.71002,105,954
28 Sept 20214.88004.91004.78004.80004.80002,084,985
27 Sept 20214.97005.01004.90004.99004.99002,805,144
24 Sept 20214.97005.01004.91004.93004.93001,918,667
23 Sept 20215.05005.05004.98004.99004.99002,218,023
22 Sept 20214.93005.00004.92004.95004.95003,022,870
21 Sept 20214.95004.96004.84004.93004.93002,768,191
20 Sept 20214.93005.03004.92004.98004.98003,498,055
17 Sept 20215.03005.03004.89004.94004.94004,268,733
16 Sept 20214.98005.06004.92005.03005.03004,893,553
15 Sept 20214.88004.91004.82504.84004.84005,644,313
14 Sept 20214.82004.85004.71004.85004.85002,446,983
13 Sept 20214.70004.87004.69004.84004.84002,721,014
13 Sept 20210.0675 Dividend
10 Sept 20214.86004.93004.81004.86004.79253,598,412
09 Sept 20214.91004.98004.81004.83004.76293,117,608
08 Sept 20214.88005.01004.87005.00004.93063,850,720
07 Sept 20215.08005.08004.86004.92004.85177,135,567
06 Sept 20215.02005.09004.94005.00004.93062,844,924
03 Sept 20215.01005.08004.99005.01004.94042,187,532
02 Sept 20215.13005.13004.93004.95004.88122,099,475
01 Sept 20214.99005.04004.87005.01004.94046,630,769
31 Aug 20214.77004.96004.76004.88004.81223,895,851
30 Aug 20214.83004.88004.53004.67004.60515,841,891
27 Aug 20215.18005.21505.00005.04004.97003,175,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...