Australia markets close in 56 minutes

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8800-0.0700 (-2.37%)
As of 02:53PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20222.97002.98002.86002.88002.88001,429,745
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
06 Sept 20223.65003.66003.61003.64003.58003,851,359
05 Sept 20223.64003.71003.60003.65003.58982,291,361
02 Sept 20223.67003.72003.60503.62003.56032,499,046
01 Sept 20223.74003.74003.63003.67003.60953,054,115
31 Aug 20223.63003.73503.37003.72003.65878,160,262
30 Aug 20223.84003.86503.68003.83003.76696,207,092
29 Aug 20223.70003.78003.70003.70003.63902,107,977
26 Aug 20223.75003.87003.75003.86003.79641,315,141
25 Aug 20223.78003.80003.73003.80003.73741,298,574
24 Aug 20223.65003.77003.63003.74003.67842,159,555
23 Aug 20223.71003.74003.70003.72003.65871,257,912
22 Aug 20223.76003.79003.74003.75003.6882924,435
19 Aug 20223.81003.82003.74003.81003.7472976,766
18 Aug 20223.81003.82503.74003.80003.73741,770,204
17 Aug 20223.81003.83003.77003.81003.74722,264,311
16 Aug 20223.79003.81003.72003.80003.73742,899,181
15 Aug 20223.76003.79003.72003.73003.66851,545,728
12 Aug 20223.83003.86003.73003.75003.68822,774,766
11 Aug 20223.92003.93003.86003.88003.81603,259,413
10 Aug 20223.86003.89503.82003.85003.78652,655,579
09 Aug 20224.00004.01003.92003.94003.87511,515,061
08 Aug 20224.00004.03003.95503.96003.8947838,557
05 Aug 20224.08004.08003.97004.03003.96361,617,276
04 Aug 20224.00004.07003.98003.99003.92421,809,818
03 Aug 20223.95003.97003.90003.95003.88493,555,920
02 Aug 20223.92003.99003.90003.99003.92422,005,413
01 Aug 20223.85003.95003.81003.95003.88491,430,672
29 July 20223.80003.89003.76003.87003.80622,458,399
28 July 20223.65003.77003.62003.75003.68822,145,322
27 July 20223.77003.79003.74003.78003.71771,147,547
26 July 20223.80003.84003.74003.78003.71771,481,839
25 July 20223.78003.80003.73003.77003.70791,449,879
22 July 20223.75003.79003.72503.76003.69801,500,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...