Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.1100 | 4.2550 | 4.1100 | 4.2200 | 4.2200 | 2,003,905 |
| 19 May 2022 | 4.1500 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 1,796,933 |
| 18 May 2022 | 4.2000 | 4.2700 | 4.1900 | 4.2000 | 4.2000 | 2,112,679 |
| 17 May 2022 | 4.1500 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 2,588,889 |
| 16 May 2022 | 4.1800 | 4.2400 | 4.1050 | 4.1400 | 4.1400 | 2,580,566 |
| 13 May 2022 | 4.0700 | 4.2100 | 4.0600 | 4.1700 | 4.1700 | 2,684,853 |
| 12 May 2022 | 4.0000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 3,069,381 |
| 11 May 2022 | 3.9900 | 4.0600 | 3.8500 | 4.0100 | 4.0100 | 6,875,930 |
| 10 May 2022 | 4.1600 | 4.2500 | 4.0800 | 4.2000 | 4.2000 | 2,556,946 |
| 09 May 2022 | 4.2500 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 2,826,693 |
| 06 May 2022 | 4.2800 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 2,265,430 |
| 05 May 2022 | 4.3300 | 4.3900 | 4.3150 | 4.3600 | 4.3600 | 2,271,698 |
| 04 May 2022 | 4.3500 | 4.3700 | 4.3050 | 4.3500 | 4.3500 | 1,310,067 |
| 03 May 2022 | 4.2500 | 4.3300 | 4.2450 | 4.3200 | 4.3200 | 2,781,946 |
| 02 May 2022 | 4.4000 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 2,637,443 |
| 29 Apr 2022 | 4.4700 | 4.5300 | 4.4500 | 4.5200 | 4.5200 | 1,223,990 |
| 28 Apr 2022 | 4.4600 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 1,603,126 |
| 27 Apr 2022 | 4.5100 | 4.5600 | 4.4900 | 4.5200 | 4.5200 | 1,130,076 |
| 26 Apr 2022 | 4.5200 | 4.5850 | 4.5000 | 4.5600 | 4.5600 | 1,319,139 |
| 22 Apr 2022 | 4.5500 | 4.6000 | 4.5400 | 4.5500 | 4.5500 | 1,629,475 |
| 21 Apr 2022 | 4.6400 | 4.6400 | 4.5300 | 4.5700 | 4.5700 | 1,892,717 |
| 20 Apr 2022 | 4.4400 | 4.5800 | 4.4250 | 4.5600 | 4.5600 | 2,298,448 |
| 19 Apr 2022 | 4.3800 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 780,680 |
| 14 Apr 2022 | 4.3800 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 1,546,215 |
| 13 Apr 2022 | 4.3500 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,062,238 |
| 12 Apr 2022 | 4.3600 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 675,522 |
| 11 Apr 2022 | 4.3500 | 4.3900 | 4.3200 | 4.3800 | 4.3800 | 815,830 |
| 08 Apr 2022 | 4.3400 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 978,017 |
| 07 Apr 2022 | 4.3900 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 1,206,595 |
| 06 Apr 2022 | 4.3600 | 4.4100 | 4.3200 | 4.3300 | 4.3300 | 1,211,009 |
| 05 Apr 2022 | 4.4500 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 996,708 |
| 04 Apr 2022 | 4.4000 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 1,186,791 |
| 01 Apr 2022 | 4.3700 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 1,020,317 |
| 31 Mar 2022 | 4.4400 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 1,567,669 |
| 30 Mar 2022 | 4.4000 | 4.4750 | 4.3800 | 4.4300 | 4.4300 | 1,702,215 |
| 29 Mar 2022 | 4.3000 | 4.4200 | 4.2700 | 4.4000 | 4.4000 | 1,682,203 |
| 28 Mar 2022 | 4.2200 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 883,377 |
| 25 Mar 2022 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 1,216,059 |
| 24 Mar 2022 | 4.3200 | 4.3300 | 4.2500 | 4.2700 | 4.2700 | 1,878,309 |
| 23 Mar 2022 | 4.4400 | 4.4700 | 4.4200 | 4.4600 | 4.4600 | 2,517,198 |
| 22 Mar 2022 | 4.4500 | 4.4550 | 4.3600 | 4.4000 | 4.4000 | 1,154,315 |
| 21 Mar 2022 | 4.4600 | 4.5000 | 4.4200 | 4.4300 | 4.4300 | 1,324,926 |
| 18 Mar 2022 | 4.4300 | 4.4400 | 4.3600 | 4.3800 | 4.3800 | 2,256,988 |
| 17 Mar 2022 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 1,792,076 |
| 16 Mar 2022 | 4.4800 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 2,144,609 |
| 15 Mar 2022 | 4.3500 | 4.5100 | 4.3500 | 4.4500 | 4.4500 | 2,188,840 |
| 14 Mar 2022 | 4.3000 | 4.3400 | 4.2700 | 4.3100 | 4.3100 | 1,043,369 |
| 11 Mar 2022 | 4.2200 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 11,762,281 |
| 10 Mar 2022 | 4.2000 | 4.3000 | 4.1900 | 4.2800 | 4.2800 | 1,883,556 |
| 09 Mar 2022 | 4.1500 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 1,177,776 |
| 08 Mar 2022 | 4.1600 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 2,083,257 |
| 07 Mar 2022 | 4.3000 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 1,287,829 |
| 04 Mar 2022 | 4.2400 | 4.2900 | 4.1900 | 4.2800 | 4.2800 | 3,132,126 |
| 03 Mar 2022 | 4.3500 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 1,878,526 |
| 02 Mar 2022 | 4.3200 | 4.4100 | 4.3200 | 4.3600 | 4.3600 | 2,641,973 |
| 01 Mar 2022 | 4.3500 | 4.4500 | 4.3300 | 4.3700 | 4.3700 | 2,792,487 |
| 28 Feb 2022 | 4.3000 | 4.3600 | 4.2800 | 4.3000 | 4.3000 | 3,118,801 |
| 25 Feb 2022 | 4.4000 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 2,077,315 |
| 24 Feb 2022 | 4.3300 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 4,896,135 |
| 23 Feb 2022 | 4.2600 | 4.4600 | 4.2300 | 4.4100 | 4.4100 | 3,932,459 |
| 22 Feb 2022 | 4.0100 | 4.2000 | 4.0000 | 4.1900 | 4.1900 | 5,135,231 |
| 21 Feb 2022 | 4.3200 | 4.4000 | 4.1600 | 4.2000 | 4.2000 | 3,817,957 |
| 18 Feb 2022 | 4.4400 | 4.4700 | 4.4150 | 4.4200 | 4.4200 | 702,952 |
| 17 Feb 2022 | 4.4900 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 2,215,861 |
| 16 Feb 2022 | 4.4800 | 4.4800 | 4.4100 | 4.4600 | 4.4600 | 1,479,138 |
| 15 Feb 2022 | 4.3200 | 4.4100 | 4.3100 | 4.4000 | 4.4000 | 1,160,728 |
| 14 Feb 2022 | 4.3900 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 1,528,421 |
| 11 Feb 2022 | 4.4200 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 1,242,153 |
| 10 Feb 2022 | 4.6400 | 4.6800 | 4.5200 | 4.5300 | 4.5300 | 2,038,592 |
| 09 Feb 2022 | 4.5500 | 4.6150 | 4.5200 | 4.5900 | 4.5900 | 2,881,130 |
| 08 Feb 2022 | 4.4700 | 4.5300 | 4.4400 | 4.5200 | 4.5200 | 2,699,049 |
| 07 Feb 2022 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 1,972,362 |
| 04 Feb 2022 | 4.5200 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 1,547,580 |
| 03 Feb 2022 | 4.4700 | 4.5000 | 4.4400 | 4.4700 | 4.4700 | 1,981,369 |
| 02 Feb 2022 | 4.4700 | 4.5550 | 4.4300 | 4.5000 | 4.5000 | 3,587,743 |
| 01 Feb 2022 | 4.4400 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 2,662,071 |
| 31 Jan 2022 | 4.4400 | 4.4800 | 4.3900 | 4.4400 | 4.4400 | 2,976,127 |
| 28 Jan 2022 | 4.4000 | 4.4550 | 4.3500 | 4.4000 | 4.4000 | 6,744,083 |
| 27 Jan 2022 | 4.5100 | 4.5200 | 4.3150 | 4.3700 | 4.3700 | 3,676,752 |
| 25 Jan 2022 | 4.5200 | 4.5700 | 4.4400 | 4.4800 | 4.4800 | 4,392,193 |
| 24 Jan 2022 | 4.5000 | 4.5700 | 4.4400 | 4.5500 | 4.5500 | 2,517,431 |
| 21 Jan 2022 | 4.6300 | 4.6300 | 4.5200 | 4.5500 | 4.5500 | 3,330,039 |
| 20 Jan 2022 | 4.6900 | 4.7700 | 4.6700 | 4.6800 | 4.6800 | 3,084,194 |
| 19 Jan 2022 | 4.6500 | 4.7400 | 4.6400 | 4.7100 | 4.7100 | 3,620,751 |
| 18 Jan 2022 | 4.7000 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 2,590,835 |
| 17 Jan 2022 | 4.7000 | 4.7300 | 4.6200 | 4.6800 | 4.6800 | 1,836,831 |
| 14 Jan 2022 | 4.6900 | 4.7700 | 4.6600 | 4.6900 | 4.6900 | 2,866,028 |
| 13 Jan 2022 | 4.9000 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 8,630,100 |
| 12 Jan 2022 | 5.0500 | 5.0500 | 4.8800 | 4.9200 | 4.9200 | 2,752,087 |
| 11 Jan 2022 | 5.0200 | 5.0400 | 4.9500 | 4.9500 | 4.9500 | 1,390,266 |
| 10 Jan 2022 | 5.0400 | 5.0500 | 4.9700 | 4.9900 | 4.9900 | 2,358,621 |
| 07 Jan 2022 | 5.0700 | 5.0900 | 5.0400 | 5.0500 | 5.0500 | 1,537,887 |
| 06 Jan 2022 | 5.1700 | 5.3000 | 5.0200 | 5.0600 | 5.0600 | 3,399,521 |
| 05 Jan 2022 | 5.1700 | 5.2000 | 5.1300 | 5.1900 | 5.1900 | 1,932,773 |
| 04 Jan 2022 | 5.2500 | 5.3050 | 5.1500 | 5.1700 | 5.1700 | 4,281,020 |
| 31 Dec 2021 | 5.3700 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 932,394 |
| 30 Dec 2021 | 5.5400 | 5.5400 | 5.3000 | 5.3700 | 5.3700 | 3,412,966 |
| 29 Dec 2021 | 5.4500 | 5.5400 | 5.4400 | 5.5200 | 5.5200 | 2,512,933 |
| 24 Dec 2021 | 5.4300 | 5.4300 | 5.3700 | 5.3700 | 5.3700 | 456,379 |
| 23 Dec 2021 | 5.4000 | 5.4300 | 5.3700 | 5.3800 | 5.3800 | 1,394,090 |
| *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.
