Australia Markets closed

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9700+0.0600 (+2.06%)
At close: 04:10PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20232.90002.97002.90002.97002.9700989,423
24 Mar 20233.01003.03502.91002.91002.91002,814,999
23 Mar 20233.00003.07003.00003.03003.03003,946,579
22 Mar 20233.03003.03002.99503.00003.00003,675,520
21 Mar 20233.03003.06003.00003.02003.02004,372,045
20 Mar 20232.85003.07502.84003.01003.01005,593,127
17 Mar 20232.77002.84002.73002.78002.78003,852,467
16 Mar 20232.78002.87002.77502.83002.83003,975,422
15 Mar 20232.75002.86002.75002.81002.81004,053,298
14 Mar 20232.73002.77502.71002.75002.75004,145,870
13 Mar 20232.70002.81002.70002.77002.77006,330,748
10 Mar 20232.66002.72002.65002.71002.71004,626,957
09 Mar 20232.66002.72002.63502.71002.71003,018,584
08 Mar 20232.58002.65002.56002.65002.65002,926,441
07 Mar 20232.60002.65002.60002.62002.62003,165,126
06 Mar 20232.65002.66002.60002.64002.64002,389,480
03 Mar 20232.62002.64002.57002.62002.62003,117,062
02 Mar 20232.68002.68002.59002.61002.61003,388,290
01 Mar 20232.70002.74002.68002.69002.69003,461,630
28 Feb 20232.75002.78502.70002.75002.75004,084,454
27 Feb 20232.87002.90002.80002.81002.81003,271,067
24 Feb 20232.99002.99002.88002.93002.93001,556,322
23 Feb 20232.93002.97002.89002.92002.92003,873,536
22 Feb 20232.86002.93002.84002.91002.91002,130,816
21 Feb 20232.85003.01002.85002.95002.95002,534,195
20 Feb 20232.91002.95002.83002.88002.88001,851,405
17 Feb 20232.93002.95502.89002.90002.90001,888,609
16 Feb 20232.84003.05002.82003.02003.02005,933,608
15 Feb 20232.73002.83002.67002.82002.82007,978,696
14 Feb 20232.73002.84002.72002.74002.74003,453,620
13 Feb 20232.69002.73002.64002.66002.66003,038,026
10 Feb 20232.75002.77002.68002.72002.72003,159,472
09 Feb 20232.82002.86002.75002.79002.79006,005,613
08 Feb 20232.88002.89002.78002.82002.82004,129,032
07 Feb 20232.81003.15002.81002.98002.98005,400,682
06 Feb 20233.11003.14003.07003.07003.07004,408,264
03 Feb 20233.21003.21003.13003.14003.14002,184,669
02 Feb 20233.19003.19003.12003.16003.16001,209,653
01 Feb 20233.21003.21003.14003.15003.15001,818,950
31 Jan 20233.23003.27003.20003.21003.21001,758,655
30 Jan 20233.19003.24003.16003.21003.21001,310,642
27 Jan 20233.23003.23003.16003.19003.1900900,919
25 Jan 20233.23003.27003.21003.21003.21002,209,604
24 Jan 20233.25003.26503.19503.24003.24001,336,669
23 Jan 20233.18003.26003.16003.21003.21001,012,908
20 Jan 20233.29003.29003.16003.18003.18001,978,645
19 Jan 20233.27003.28003.21003.27003.27002,263,962
18 Jan 20233.31003.35003.19503.24003.24003,874,353
17 Jan 20233.32003.39003.29003.32003.32002,379,261
16 Jan 20233.23003.30003.22003.30003.30001,268,283
13 Jan 20233.24003.24003.19003.22003.2200874,712
12 Jan 20233.24003.25003.15003.17003.17001,127,038
11 Jan 20233.17003.23003.15003.22003.22001,755,557
10 Jan 20233.10003.15003.10003.14003.14001,967,331
09 Jan 20233.10003.12003.06003.10003.1000975,913
06 Jan 20233.04003.08003.04003.06003.0600754,439
05 Jan 20233.05003.09003.04003.05003.05001,372,693
04 Jan 20233.07003.07003.02003.06003.0600973,214
03 Jan 20233.08003.09003.00003.00003.00001,054,196
30 Dec 20223.05003.07003.02003.07003.0700657,644
29 Dec 20223.03003.05003.00003.03003.0300746,074
28 Dec 20223.08003.08003.00003.01003.0100505,394
23 Dec 20223.03003.08503.02503.07003.0700732,812
22 Dec 20223.06003.09003.03003.07003.0700925,182
21 Dec 20223.05003.08503.02003.06003.06001,067,987
20 Dec 20223.10003.11002.99003.02003.02003,333,664
19 Dec 20223.10003.11003.06003.11003.11001,972,116
16 Dec 20223.00003.07003.00003.04003.04006,717,780
15 Dec 20223.09003.12003.04003.08003.08002,755,129
14 Dec 20223.02003.13003.02003.09003.09004,548,177
13 Dec 20222.91003.00002.85003.00003.00002,714,370
12 Dec 20222.88002.94002.87002.91002.91001,663,637
09 Dec 20222.87002.91002.79002.88002.88004,090,939
08 Dec 20222.97002.98002.86002.88002.88002,283,682
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...