Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:53PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 2.9700 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 1,429,745 |
| 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 | |||||
| 06 Sept 2022 | 3.6500 | 3.6600 | 3.6100 | 3.6400 | 3.5800 | 3,851,359 |
| 05 Sept 2022 | 3.6400 | 3.7100 | 3.6000 | 3.6500 | 3.5898 | 2,291,361 |
| 02 Sept 2022 | 3.6700 | 3.7200 | 3.6050 | 3.6200 | 3.5603 | 2,499,046 |
| 01 Sept 2022 | 3.7400 | 3.7400 | 3.6300 | 3.6700 | 3.6095 | 3,054,115 |
| 31 Aug 2022 | 3.6300 | 3.7350 | 3.3700 | 3.7200 | 3.6587 | 8,160,262 |
| 30 Aug 2022 | 3.8400 | 3.8650 | 3.6800 | 3.8300 | 3.7669 | 6,207,092 |
| 29 Aug 2022 | 3.7000 | 3.7800 | 3.7000 | 3.7000 | 3.6390 | 2,107,977 |
| 26 Aug 2022 | 3.7500 | 3.8700 | 3.7500 | 3.8600 | 3.7964 | 1,315,141 |
| 25 Aug 2022 | 3.7800 | 3.8000 | 3.7300 | 3.8000 | 3.7374 | 1,298,574 |
| 24 Aug 2022 | 3.6500 | 3.7700 | 3.6300 | 3.7400 | 3.6784 | 2,159,555 |
| 23 Aug 2022 | 3.7100 | 3.7400 | 3.7000 | 3.7200 | 3.6587 | 1,257,912 |
| 22 Aug 2022 | 3.7600 | 3.7900 | 3.7400 | 3.7500 | 3.6882 | 924,435 |
| 19 Aug 2022 | 3.8100 | 3.8200 | 3.7400 | 3.8100 | 3.7472 | 976,766 |
| 18 Aug 2022 | 3.8100 | 3.8250 | 3.7400 | 3.8000 | 3.7374 | 1,770,204 |
| 17 Aug 2022 | 3.8100 | 3.8300 | 3.7700 | 3.8100 | 3.7472 | 2,264,311 |
| 16 Aug 2022 | 3.7900 | 3.8100 | 3.7200 | 3.8000 | 3.7374 | 2,899,181 |
| 15 Aug 2022 | 3.7600 | 3.7900 | 3.7200 | 3.7300 | 3.6685 | 1,545,728 |
| 12 Aug 2022 | 3.8300 | 3.8600 | 3.7300 | 3.7500 | 3.6882 | 2,774,766 |
| 11 Aug 2022 | 3.9200 | 3.9300 | 3.8600 | 3.8800 | 3.8160 | 3,259,413 |
| 10 Aug 2022 | 3.8600 | 3.8950 | 3.8200 | 3.8500 | 3.7865 | 2,655,579 |
| 09 Aug 2022 | 4.0000 | 4.0100 | 3.9200 | 3.9400 | 3.8751 | 1,515,061 |
| 08 Aug 2022 | 4.0000 | 4.0300 | 3.9550 | 3.9600 | 3.8947 | 838,557 |
| 05 Aug 2022 | 4.0800 | 4.0800 | 3.9700 | 4.0300 | 3.9636 | 1,617,276 |
| 04 Aug 2022 | 4.0000 | 4.0700 | 3.9800 | 3.9900 | 3.9242 | 1,809,818 |
| 03 Aug 2022 | 3.9500 | 3.9700 | 3.9000 | 3.9500 | 3.8849 | 3,555,920 |
| 02 Aug 2022 | 3.9200 | 3.9900 | 3.9000 | 3.9900 | 3.9242 | 2,005,413 |
| 01 Aug 2022 | 3.8500 | 3.9500 | 3.8100 | 3.9500 | 3.8849 | 1,430,672 |
| 29 July 2022 | 3.8000 | 3.8900 | 3.7600 | 3.8700 | 3.8062 | 2,458,399 |
| 28 July 2022 | 3.6500 | 3.7700 | 3.6200 | 3.7500 | 3.6882 | 2,145,322 |
| 27 July 2022 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7177 | 1,147,547 |
| 26 July 2022 | 3.8000 | 3.8400 | 3.7400 | 3.7800 | 3.7177 | 1,481,839 |
| 25 July 2022 | 3.7800 | 3.8000 | 3.7300 | 3.7700 | 3.7079 | 1,449,879 |
| 22 July 2022 | 3.7500 | 3.7900 | 3.7250 | 3.7600 | 3.6980 | 1,500,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
