Australia markets closed

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1800-0.0850 (-6.72%)
At close: 04:10PM AEDT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241.17001.24501.11701.18001.180012,931,275
28 Feb 20241.17001.24501.11751.18001.180012,931,275
27 Feb 20241.35501.36501.26001.26501.26504,760,651
26 Feb 20241.40001.40501.36251.38501.38501,402,602
23 Feb 20241.36501.38751.35501.37001.37001,532,620
22 Feb 20241.32001.37501.32001.37501.37501,499,471
21 Feb 20241.24001.40001.21001.32001.32008,062,888
20 Feb 20241.41501.42001.38001.40001.40001,696,791
19 Feb 20241.43501.46251.40751.41501.41501,080,006
16 Feb 20241.47001.48751.44001.44001.44001,718,682
15 Feb 20241.44501.46001.43001.44501.44501,474,580
14 Feb 20241.42001.44501.42001.43001.43001,047,530
13 Feb 20241.41501.46001.41501.45001.45001,129,461
12 Feb 20241.47501.49001.40001.40501.40501,264,996
09 Feb 20241.44501.46001.41751.45501.45501,100,357
08 Feb 20241.40501.45001.39501.44501.4450723,064
07 Feb 20241.43501.43501.39001.40001.40001,688,192
06 Feb 20241.45001.45001.38751.40001.40001,177,482
05 Feb 20241.38001.43501.36751.43001.43001,351,371
02 Feb 20241.35501.43251.35001.40001.40003,021,129
01 Feb 20241.35001.35501.31001.34501.34502,673,241
31 Jan 20241.40001.42251.38501.38501.38501,648,646
30 Jan 20241.36501.41001.35251.40001.40002,738,610
29 Jan 20241.43001.43001.36501.37001.37001,867,840
25 Jan 20241.43001.46001.40001.40501.40502,173,930
24 Jan 20241.39501.42001.36001.42001.42001,614,136
23 Jan 20241.36001.39501.35001.39501.3950847,953
22 Jan 20241.32501.37251.31501.36001.36002,150,439
19 Jan 20241.33501.34001.30501.32501.32501,714,181
18 Jan 20241.33501.35501.31501.31501.31501,984,195
17 Jan 20241.35001.36501.32001.36001.36004,090,995
16 Jan 20241.32001.38501.30001.37001.37005,161,157
15 Jan 20241.45001.45501.40001.40001.40001,083,168
12 Jan 20241.50001.52001.46001.46001.46003,398,833
11 Jan 20241.56001.58001.52501.58001.5800959,105
10 Jan 20241.51501.58001.51501.55001.55001,073,992
09 Jan 20241.51501.54001.49501.51001.51001,781,860
08 Jan 20241.50001.50501.45501.48501.48501,539,291
05 Jan 20241.52501.52501.49501.51001.51001,668,607
04 Jan 20241.55001.55001.50001.51001.51001,005,706
03 Jan 20241.65001.65001.55001.55001.55001,670,678
02 Jan 20241.63501.69501.63501.66001.66001,416,251
29 Dec 20231.62001.64501.61501.63501.6350690,597
28 Dec 20231.60001.64501.59501.63001.63001,556,898
27 Dec 20231.58501.62001.53001.61001.61002,600,210
22 Dec 20231.54501.57001.52001.54001.54001,265,862
21 Dec 20231.55001.56001.50501.56001.56002,612,351
20 Dec 20231.53001.59001.49001.52001.52001,680,726
19 Dec 20231.49001.50501.44001.50501.50501,749,956
18 Dec 20231.48001.50501.46001.46001.46001,789,056
15 Dec 20231.40001.52251.38001.51001.51006,634,563
14 Dec 20231.49501.53751.43501.52001.52005,043,023
13 Dec 20231.47001.49001.44001.45001.45002,689,272
12 Dec 20231.50001.51001.47001.47501.47504,008,388
11 Dec 20231.55001.56001.49001.49001.49003,095,787
08 Dec 20231.50001.56001.50001.55001.55003,122,532
07 Dec 20231.55001.55001.49001.53001.53001,465,440
06 Dec 20231.50001.55001.48001.53001.53002,038,314
05 Dec 20231.52501.54001.45501.48501.48501,985,488
04 Dec 20231.60001.61501.51001.52001.52002,616,471
01 Dec 20231.50001.59001.45001.59001.59003,273,815
30 Nov 20231.52501.54501.41001.50001.50003,631,212
29 Nov 20231.45001.57251.45001.50001.50004,947,630
28 Nov 20231.39001.44001.37501.41501.41503,881,344
27 Nov 20231.33501.40501.32751.33001.33002,709,322
24 Nov 20231.30501.34001.29001.30001.30007,215,809
23 Nov 20231.22501.35001.22001.29001.29007,633,360
22 Nov 20231.28001.28001.18251.22501.225017,234,768
21 Nov 20231.69841.69841.69841.69841.6984-
20 Nov 20231.69841.69841.69841.69841.6984-
17 Nov 20231.75401.80491.69841.69841.6984805,778
16 Nov 20231.77251.77941.73781.75861.75861,509,550
15 Nov 20231.73081.75861.70771.75861.7586634,086
14 Nov 20231.67071.73081.66141.72621.72621,026,363
13 Nov 20231.62901.64751.59201.63361.63363,206,166
10 Nov 20231.68921.70311.61051.63831.63831,512,013
09 Nov 20231.82341.82341.69841.71231.71232,563,381
08 Nov 20231.80491.87891.79101.83261.8326985,971
07 Nov 20231.71231.82801.70771.80491.80491,991,257
06 Nov 20231.75861.77941.67531.71231.71231,356,469
03 Nov 20231.73081.79101.70081.75401.75402,264,124
02 Nov 20231.69841.74011.69381.71231.71231,898,314
01 Nov 20231.69381.72621.65911.71231.71231,607,823
31 Oct 20231.65221.71701.65221.67531.67531,592,971
30 Oct 20231.67071.69381.61281.64751.64753,161,045
27 Oct 20231.80491.81411.69611.69841.69843,657,264
26 Oct 20231.85121.86041.78641.78641.78641,526,480
25 Oct 20232.01782.01781.85581.86971.86972,465,229
24 Oct 20232.01782.05021.99931.99931.99932,495,484
23 Oct 20232.01782.08262.01782.06402.0640430,782
20 Oct 20232.03632.08262.01782.02702.02702,394,718
19 Oct 20232.01782.07332.01782.04552.04551,486,276
18 Oct 20232.08262.08262.05482.05482.05482,775,372
17 Oct 20232.04552.12882.04092.06402.06401,130,731
16 Oct 20232.06402.06402.02702.03632.0363942,385
13 Oct 20232.10112.11032.04552.04552.0455745,394
12 Oct 20232.11962.12882.08722.10112.10111,124,479
11 Oct 20232.04552.11962.04552.11032.1103962,844
10 Oct 20232.06402.06872.03632.04552.04551,445,954
09 Oct 20232.07332.08262.01782.03632.0363528,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...