Australia markets open in 7 hours 48 minutes

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2600-0.0150 (-1.18%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.27501.30501.26001.26001.26002,731,780
16 May 20241.28001.28751.26001.27501.27502,790,717
15 May 20241.34001.34001.23501.26001.26004,603,123
14 May 20241.27501.36001.26001.34001.34004,808,113
13 May 20241.25001.28001.25001.28001.28001,693,439
10 May 20241.23001.26001.23001.25001.25001,536,721
09 May 20241.27501.28001.22001.23001.23001,412,904
08 May 20241.28001.30501.28001.28001.28001,189,687
07 May 20241.23001.29001.23001.29001.29003,305,768
06 May 20241.14501.22501.14001.22501.22502,909,250
03 May 20241.10001.15501.09001.15001.15003,992,556
02 May 20241.15001.15501.08001.10001.10007,254,466
01 May 20241.18001.18501.15001.15001.15006,719,052
30 Apr 20241.21501.25001.19501.20501.20501,504,403
29 Apr 20241.20501.22501.20001.22001.2200788,403
26 Apr 20241.20501.21501.18501.19501.19502,214,822
24 Apr 20241.28001.29751.25001.25001.25002,003,466
23 Apr 20241.26001.29001.25001.26501.26504,019,028
22 Apr 20241.21501.25001.21501.25001.25001,592,336
19 Apr 20241.20001.22001.19001.20501.20502,546,219
18 Apr 20241.18501.22001.18001.21001.2100783,846
17 Apr 20241.18001.21001.18001.20501.20501,325,447
16 Apr 20241.20001.20001.16501.18501.18502,264,161
15 Apr 20241.19501.22001.17251.21001.21002,552,803
12 Apr 20241.22501.23501.19001.21501.21503,156,970
11 Apr 20241.26501.26751.22501.23001.23002,857,119
10 Apr 20241.32001.32001.28001.29001.29001,384,355
09 Apr 20241.34501.34501.30501.30501.30501,089,370
08 Apr 20241.31501.34501.31501.34501.34501,152,340
05 Apr 20241.31501.34501.29501.30001.30002,817,118
04 Apr 20241.30501.33501.30001.32501.32501,197,526
03 Apr 20241.30001.32001.28001.29001.29001,924,611
02 Apr 20241.32001.34501.30001.33001.33001,596,209
28 Mar 20241.29001.33001.27501.32501.32502,406,708
27 Mar 20241.28501.29001.26001.28001.28001,519,810
26 Mar 20241.30001.30501.26001.27501.27501,409,410
25 Mar 20241.26001.31501.25751.29001.29002,766,531
22 Mar 20241.23001.28001.21001.26001.26003,192,190
21 Mar 20241.21001.25251.21001.24501.24505,136,980
20 Mar 20241.19501.21751.18751.20501.20503,110,887
19 Mar 20241.19501.22001.16501.19501.19502,577,019
18 Mar 20241.25001.26251.19501.20001.20004,995,215
15 Mar 20241.25001.28501.24501.26001.26004,867,147
14 Mar 20241.28001.30001.25501.27001.27003,579,164
13 Mar 20241.34001.37001.29501.29501.29501,782,787
12 Mar 20241.31001.37501.30501.35501.35503,255,525
11 Mar 20241.32501.36001.31001.31001.31001,500,244
08 Mar 20241.33501.35001.31001.33501.33502,154,241
07 Mar 20241.28501.32501.25501.31001.31003,001,730
06 Mar 20241.26501.29251.21001.27001.27004,040,773
05 Mar 20241.22001.31501.21501.29001.29006,800,417
04 Mar 20241.18501.18501.12251.12501.12502,424,998
01 Mar 20241.12501.17501.09001.17001.17005,249,034
29 Feb 20241.17001.18001.11001.11001.110010,909,382
28 Feb 20241.17001.24501.11751.18001.180012,931,275
27 Feb 20241.35501.36501.26001.26501.26504,760,651
26 Feb 20241.40001.40501.36251.38501.38501,402,602
23 Feb 20241.36501.38751.35501.37001.37001,532,620
22 Feb 20241.32001.37501.32001.37501.37501,499,471
21 Feb 20241.24001.40001.21001.32001.32008,062,888
20 Feb 20241.41501.42001.38001.40001.40001,696,791
19 Feb 20241.43501.46251.40751.41501.41501,080,006
16 Feb 20241.47001.48751.44001.44001.44001,718,682
15 Feb 20241.44501.46001.43001.44501.44501,474,580
14 Feb 20241.42001.44501.42001.43001.43001,047,530
13 Feb 20241.41501.46001.41501.45001.45001,129,461
12 Feb 20241.47501.49001.40001.40501.40501,264,996
09 Feb 20241.44501.46001.41751.45501.45501,100,357
08 Feb 20241.40501.45001.39501.44501.4450723,064
07 Feb 20241.43501.43501.39001.40001.40001,688,192
06 Feb 20241.45001.45001.38751.40001.40001,177,482
05 Feb 20241.38001.43501.36751.43001.43001,351,371
02 Feb 20241.35501.43251.35001.40001.40003,021,129
01 Feb 20241.35001.35501.31001.34501.34502,673,241
31 Jan 20241.40001.42251.38501.38501.38501,648,646
30 Jan 20241.36501.41001.35251.40001.40002,738,610
29 Jan 20241.43001.43001.36501.37001.37001,867,840
25 Jan 20241.43001.46001.40001.40501.40502,173,930
24 Jan 20241.39501.42001.36001.42001.42001,614,136
23 Jan 20241.36001.39501.35001.39501.3950847,953
22 Jan 20241.32501.37251.31501.36001.36002,150,439
19 Jan 20241.33501.34001.30501.32501.32501,714,181
18 Jan 20241.33501.35501.31501.31501.31501,984,195
17 Jan 20241.35001.36501.32001.36001.36004,090,995
16 Jan 20241.32001.38501.30001.37001.37005,161,157
15 Jan 20241.45001.45501.40001.40001.40001,083,168
12 Jan 20241.50001.52001.46001.46001.46003,398,833
11 Jan 20241.56001.58001.52501.58001.5800959,105
10 Jan 20241.51501.58001.51501.55001.55001,073,992
09 Jan 20241.51501.54001.49501.51001.51001,781,860
08 Jan 20241.50001.50501.45501.48501.48501,539,291
05 Jan 20241.52501.52501.49501.51001.51001,668,607
04 Jan 20241.55001.55001.50001.51001.51001,005,706
03 Jan 20241.65001.65001.55001.55001.55001,670,678
02 Jan 20241.63501.69501.63501.66001.66001,416,251
29 Dec 20231.62001.64501.61501.63501.6350690,597
28 Dec 20231.60001.64501.59501.63001.63001,556,898
27 Dec 20231.58501.62001.53001.61001.61002,600,210
22 Dec 20231.54501.57001.52001.54001.54001,265,862
21 Dec 20231.55001.56001.50501.56001.56002,612,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...