Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 989,423 |
| 24 Mar 2023 | 3.0100 | 3.0350 | 2.9100 | 2.9100 | 2.9100 | 2,814,999 |
| 23 Mar 2023 | 3.0000 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 3,946,579 |
| 22 Mar 2023 | 3.0300 | 3.0300 | 2.9950 | 3.0000 | 3.0000 | 3,675,520 |
| 21 Mar 2023 | 3.0300 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 4,372,045 |
| 20 Mar 2023 | 2.8500 | 3.0750 | 2.8400 | 3.0100 | 3.0100 | 5,593,127 |
| 17 Mar 2023 | 2.7700 | 2.8400 | 2.7300 | 2.7800 | 2.7800 | 3,852,467 |
| 16 Mar 2023 | 2.7800 | 2.8700 | 2.7750 | 2.8300 | 2.8300 | 3,975,422 |
| 15 Mar 2023 | 2.7500 | 2.8600 | 2.7500 | 2.8100 | 2.8100 | 4,053,298 |
| 14 Mar 2023 | 2.7300 | 2.7750 | 2.7100 | 2.7500 | 2.7500 | 4,145,870 |
| 13 Mar 2023 | 2.7000 | 2.8100 | 2.7000 | 2.7700 | 2.7700 | 6,330,748 |
| 10 Mar 2023 | 2.6600 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 4,626,957 |
| 09 Mar 2023 | 2.6600 | 2.7200 | 2.6350 | 2.7100 | 2.7100 | 3,018,584 |
| 08 Mar 2023 | 2.5800 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 2,926,441 |
| 07 Mar 2023 | 2.6000 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 3,165,126 |
| 06 Mar 2023 | 2.6500 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 2,389,480 |
| 03 Mar 2023 | 2.6200 | 2.6400 | 2.5700 | 2.6200 | 2.6200 | 3,117,062 |
| 02 Mar 2023 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 3,388,290 |
| 01 Mar 2023 | 2.7000 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 3,461,630 |
| 28 Feb 2023 | 2.7500 | 2.7850 | 2.7000 | 2.7500 | 2.7500 | 4,084,454 |
| 27 Feb 2023 | 2.8700 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 3,271,067 |
| 24 Feb 2023 | 2.9900 | 2.9900 | 2.8800 | 2.9300 | 2.9300 | 1,556,322 |
| 23 Feb 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 3,873,536 |
| 22 Feb 2023 | 2.8600 | 2.9300 | 2.8400 | 2.9100 | 2.9100 | 2,130,816 |
| 21 Feb 2023 | 2.8500 | 3.0100 | 2.8500 | 2.9500 | 2.9500 | 2,534,195 |
| 20 Feb 2023 | 2.9100 | 2.9500 | 2.8300 | 2.8800 | 2.8800 | 1,851,405 |
| 17 Feb 2023 | 2.9300 | 2.9550 | 2.8900 | 2.9000 | 2.9000 | 1,888,609 |
| 16 Feb 2023 | 2.8400 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 5,933,608 |
| 15 Feb 2023 | 2.7300 | 2.8300 | 2.6700 | 2.8200 | 2.8200 | 7,978,696 |
| 14 Feb 2023 | 2.7300 | 2.8400 | 2.7200 | 2.7400 | 2.7400 | 3,453,620 |
| 13 Feb 2023 | 2.6900 | 2.7300 | 2.6400 | 2.6600 | 2.6600 | 3,038,026 |
| 10 Feb 2023 | 2.7500 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 3,159,472 |
| 09 Feb 2023 | 2.8200 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 6,005,613 |
| 08 Feb 2023 | 2.8800 | 2.8900 | 2.7800 | 2.8200 | 2.8200 | 4,129,032 |
| 07 Feb 2023 | 2.8100 | 3.1500 | 2.8100 | 2.9800 | 2.9800 | 5,400,682 |
| 06 Feb 2023 | 3.1100 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 4,408,264 |
| 03 Feb 2023 | 3.2100 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 2,184,669 |
| 02 Feb 2023 | 3.1900 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 1,209,653 |
| 01 Feb 2023 | 3.2100 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 1,818,950 |
| 31 Jan 2023 | 3.2300 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 1,758,655 |
| 30 Jan 2023 | 3.1900 | 3.2400 | 3.1600 | 3.2100 | 3.2100 | 1,310,642 |
| 27 Jan 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 900,919 |
| 25 Jan 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 2,209,604 |
| 24 Jan 2023 | 3.2500 | 3.2650 | 3.1950 | 3.2400 | 3.2400 | 1,336,669 |
| 23 Jan 2023 | 3.1800 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,012,908 |
| 20 Jan 2023 | 3.2900 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 1,978,645 |
| 19 Jan 2023 | 3.2700 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 2,263,962 |
| 18 Jan 2023 | 3.3100 | 3.3500 | 3.1950 | 3.2400 | 3.2400 | 3,874,353 |
| 17 Jan 2023 | 3.3200 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 2,379,261 |
| 16 Jan 2023 | 3.2300 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,268,283 |
| 13 Jan 2023 | 3.2400 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 874,712 |
| 12 Jan 2023 | 3.2400 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 1,127,038 |
| 11 Jan 2023 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 1,755,557 |
| 10 Jan 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,967,331 |
| 09 Jan 2023 | 3.1000 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 975,913 |
| 06 Jan 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 754,439 |
| 05 Jan 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 1,372,693 |
| 04 Jan 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 973,214 |
| 03 Jan 2023 | 3.0800 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,054,196 |
| 30 Dec 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 657,644 |
| 29 Dec 2022 | 3.0300 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 746,074 |
| 28 Dec 2022 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 505,394 |
| 23 Dec 2022 | 3.0300 | 3.0850 | 3.0250 | 3.0700 | 3.0700 | 732,812 |
| 22 Dec 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 925,182 |
| 21 Dec 2022 | 3.0500 | 3.0850 | 3.0200 | 3.0600 | 3.0600 | 1,067,987 |
| 20 Dec 2022 | 3.1000 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 3,333,664 |
| 19 Dec 2022 | 3.1000 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 1,972,116 |
| 16 Dec 2022 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 6,717,780 |
| 15 Dec 2022 | 3.0900 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 2,755,129 |
| 14 Dec 2022 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 4,548,177 |
| 13 Dec 2022 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 2,714,370 |
| 12 Dec 2022 | 2.8800 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 1,663,637 |
| 09 Dec 2022 | 2.8700 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 4,090,939 |
| 08 Dec 2022 | 2.9700 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 2,283,682 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
