Healius Limited (HLS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:47AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2021 | 4.7100 | 4.7600 | 4.7100 | 4.7400 | 4.7400 | 599,480 |
| 01 Dec 2021 | 4.8200 | 4.8700 | 4.7400 | 4.7700 | 4.7700 | 1,832,755 |
| 30 Nov 2021 | 4.8700 | 4.9000 | 4.8150 | 4.8300 | 4.8300 | 2,826,153 |
| 29 Nov 2021 | 4.8800 | 4.9600 | 4.8600 | 4.8700 | 4.8700 | 4,812,670 |
| 26 Nov 2021 | 4.7100 | 4.7900 | 4.7100 | 4.7500 | 4.7500 | 1,102,736 |
| 25 Nov 2021 | 4.7700 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 1,550,783 |
| 24 Nov 2021 | 4.8000 | 4.8500 | 4.7700 | 4.8300 | 4.8300 | 753,497 |
| 23 Nov 2021 | 4.8500 | 4.8600 | 4.7900 | 4.8600 | 4.8600 | 718,609 |
| 22 Nov 2021 | 4.8500 | 4.8800 | 4.8200 | 4.8500 | 4.8500 | 1,117,080 |
| 19 Nov 2021 | 4.7800 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,627,132 |
| 18 Nov 2021 | 4.7900 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 2,062,378 |
| 17 Nov 2021 | 4.8200 | 4.8400 | 4.7400 | 4.7900 | 4.7900 | 1,245,391 |
| 16 Nov 2021 | 4.7500 | 4.8200 | 4.7400 | 4.8000 | 4.8000 | 2,147,893 |
| 15 Nov 2021 | 4.6700 | 4.8000 | 4.6700 | 4.7900 | 4.7900 | 1,828,066 |
| 12 Nov 2021 | 4.8000 | 4.8000 | 4.6800 | 4.7300 | 4.7300 | 2,157,989 |
| 11 Nov 2021 | 4.7700 | 4.7800 | 4.6800 | 4.7200 | 4.7200 | 1,548,023 |
| 10 Nov 2021 | 4.8900 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 3,280,819 |
| 09 Nov 2021 | 4.9200 | 4.9500 | 4.7500 | 4.7700 | 4.7700 | 1,705,140 |
| 08 Nov 2021 | 4.9800 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | 1,495,177 |
| 05 Nov 2021 | 4.9500 | 5.0000 | 4.9300 | 4.9700 | 4.9700 | 1,287,674 |
| 04 Nov 2021 | 5.0000 | 5.0200 | 4.9600 | 4.9900 | 4.9900 | 3,132,190 |
| 03 Nov 2021 | 5.0500 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 2,935,702 |
| 02 Nov 2021 | 4.9900 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 1,320,743 |
| 01 Nov 2021 | 4.9600 | 5.0500 | 4.9100 | 4.9900 | 4.9900 | 4,599,333 |
| 29 Oct 2021 | 4.9100 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 3,972,739 |
| 28 Oct 2021 | 4.9600 | 4.9700 | 4.9200 | 4.9400 | 4.9400 | 1,565,269 |
| 27 Oct 2021 | 5.0900 | 5.0900 | 4.9400 | 4.9700 | 4.9700 | 3,074,526 |
| 26 Oct 2021 | 4.9800 | 5.0500 | 4.9300 | 4.9800 | 4.9800 | 3,852,659 |
| 25 Oct 2021 | 5.0400 | 5.0900 | 4.9400 | 4.9800 | 4.9800 | 3,300,176 |
| 22 Oct 2021 | 4.8800 | 5.0000 | 4.8500 | 4.9400 | 4.9400 | 3,690,209 |
| 21 Oct 2021 | 4.7600 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 4,119,032 |
| 20 Oct 2021 | 4.5700 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 757,415 |
| 19 Oct 2021 | 4.5900 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 1,414,078 |
| 18 Oct 2021 | 4.6100 | 4.6400 | 4.5350 | 4.6100 | 4.6100 | 1,613,523 |
| 15 Oct 2021 | 4.7100 | 4.7200 | 4.6200 | 4.6500 | 4.6500 | 2,383,220 |
| 14 Oct 2021 | 4.7500 | 4.7500 | 4.6550 | 4.6700 | 4.6700 | 2,463,515 |
| 13 Oct 2021 | 4.6500 | 4.8000 | 4.6400 | 4.7000 | 4.7000 | 2,041,937 |
| 12 Oct 2021 | 4.6000 | 4.6900 | 4.5600 | 4.6500 | 4.6500 | 3,420,973 |
| 11 Oct 2021 | 4.7200 | 4.7800 | 4.6700 | 4.6900 | 4.6900 | 2,342,981 |
| 08 Oct 2021 | 4.8300 | 4.8300 | 4.7300 | 4.8200 | 4.8200 | 2,240,138 |
| 07 Oct 2021 | 4.8000 | 4.8150 | 4.7200 | 4.7800 | 4.7800 | 2,298,287 |
| 06 Oct 2021 | 4.7000 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 2,301,657 |
| 05 Oct 2021 | 4.6800 | 4.7500 | 4.6400 | 4.6600 | 4.6600 | 2,110,063 |
| 04 Oct 2021 | 4.7500 | 4.7800 | 4.6900 | 4.7200 | 4.7200 | 874,633 |
| 01 Oct 2021 | 4.7000 | 4.7200 | 4.6300 | 4.7200 | 4.7200 | 2,402,096 |
| 30 Sept 2021 | 4.7500 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 2,999,219 |
| 29 Sept 2021 | 4.7700 | 4.7800 | 4.6700 | 4.7100 | 4.7100 | 2,105,954 |
| 28 Sept 2021 | 4.8800 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 2,084,985 |
| 27 Sept 2021 | 4.9700 | 5.0100 | 4.9000 | 4.9900 | 4.9900 | 2,805,144 |
| 24 Sept 2021 | 4.9700 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 1,918,667 |
| 23 Sept 2021 | 5.0500 | 5.0500 | 4.9800 | 4.9900 | 4.9900 | 2,218,023 |
| 22 Sept 2021 | 4.9300 | 5.0000 | 4.9200 | 4.9500 | 4.9500 | 3,022,870 |
| 21 Sept 2021 | 4.9500 | 4.9600 | 4.8400 | 4.9300 | 4.9300 | 2,768,191 |
| 20 Sept 2021 | 4.9300 | 5.0300 | 4.9200 | 4.9800 | 4.9800 | 3,498,055 |
| 17 Sept 2021 | 5.0300 | 5.0300 | 4.8900 | 4.9400 | 4.9400 | 4,268,733 |
| 16 Sept 2021 | 4.9800 | 5.0600 | 4.9200 | 5.0300 | 5.0300 | 4,893,553 |
| 15 Sept 2021 | 4.8800 | 4.9100 | 4.8250 | 4.8400 | 4.8400 | 5,644,313 |
| 14 Sept 2021 | 4.8200 | 4.8500 | 4.7100 | 4.8500 | 4.8500 | 2,446,983 |
| 13 Sept 2021 | 4.7000 | 4.8700 | 4.6900 | 4.8400 | 4.8400 | 2,721,014 |
| 13 Sept 2021 | 0.0675 Dividend | |||||
| 10 Sept 2021 | 4.8600 | 4.9300 | 4.8100 | 4.8600 | 4.7925 | 3,598,412 |
| 09 Sept 2021 | 4.9100 | 4.9800 | 4.8100 | 4.8300 | 4.7629 | 3,117,608 |
| 08 Sept 2021 | 4.8800 | 5.0100 | 4.8700 | 5.0000 | 4.9306 | 3,850,720 |
| 07 Sept 2021 | 5.0800 | 5.0800 | 4.8600 | 4.9200 | 4.8517 | 7,135,567 |
| 06 Sept 2021 | 5.0200 | 5.0900 | 4.9400 | 5.0000 | 4.9306 | 2,844,924 |
| 03 Sept 2021 | 5.0100 | 5.0800 | 4.9900 | 5.0100 | 4.9404 | 2,187,532 |
| 02 Sept 2021 | 5.1300 | 5.1300 | 4.9300 | 4.9500 | 4.8812 | 2,099,475 |
| 01 Sept 2021 | 4.9900 | 5.0400 | 4.8700 | 5.0100 | 4.9404 | 6,630,769 |
| 31 Aug 2021 | 4.7700 | 4.9600 | 4.7600 | 4.8800 | 4.8122 | 3,895,851 |
| 30 Aug 2021 | 4.8300 | 4.8800 | 4.5300 | 4.6700 | 4.6051 | 5,841,891 |
| 27 Aug 2021 | 5.1800 | 5.2150 | 5.0000 | 5.0400 | 4.9700 | 3,175,888 |
| 26 Aug 2021 | 5.1500 | 5.2150 | 5.1300 | 5.1800 | 5.1081 | 1,615,025 |
| 25 Aug 2021 | 5.1900 | 5.2400 | 5.1000 | 5.1300 | 5.0588 | 6,714,926 |
| 24 Aug 2021 | 5.3100 | 5.3300 | 5.1800 | 5.1800 | 5.1081 | 2,019,747 |
| 23 Aug 2021 | 5.2100 | 5.3000 | 5.1800 | 5.2600 | 5.1869 | 2,387,963 |
| 20 Aug 2021 | 5.2200 | 5.2600 | 5.1400 | 5.1600 | 5.0883 | 1,748,197 |
| 19 Aug 2021 | 5.1300 | 5.2500 | 5.1250 | 5.2200 | 5.1475 | 1,476,236 |
| 18 Aug 2021 | 5.1500 | 5.1900 | 5.1100 | 5.1400 | 5.0686 | 1,524,340 |
| 17 Aug 2021 | 5.2000 | 5.2000 | 5.1100 | 5.1400 | 5.0686 | 1,414,726 |
| 16 Aug 2021 | 5.1500 | 5.1800 | 5.1000 | 5.1500 | 5.0785 | 1,683,403 |
| 13 Aug 2021 | 5.0700 | 5.0900 | 5.0200 | 5.0800 | 5.0094 | 1,606,756 |
| 12 Aug 2021 | 5.0800 | 5.0900 | 4.9500 | 4.9800 | 4.9108 | 2,168,896 |
| 11 Aug 2021 | 5.0400 | 5.1000 | 4.9800 | 5.0200 | 4.9503 | 3,057,115 |
| 10 Aug 2021 | 5.0800 | 5.0800 | 4.9800 | 5.0400 | 4.9700 | 879,225 |
| 09 Aug 2021 | 4.9000 | 5.0900 | 4.8950 | 5.0400 | 4.9700 | 2,482,787 |
| 06 Aug 2021 | 4.9700 | 5.0000 | 4.8550 | 4.9200 | 4.8517 | 2,150,286 |
| 05 Aug 2021 | 5.0200 | 5.0200 | 4.9350 | 4.9700 | 4.9010 | 2,214,496 |
| 04 Aug 2021 | 5.0000 | 5.0300 | 4.9600 | 4.9800 | 4.9108 | 2,628,214 |
| 03 Aug 2021 | 4.9900 | 5.0500 | 4.9500 | 4.9800 | 4.9108 | 2,448,906 |
| 02 Aug 2021 | 4.9200 | 4.9800 | 4.9000 | 4.9300 | 4.8615 | 1,270,769 |
| 30 July 2021 | 4.8600 | 4.9300 | 4.8300 | 4.8700 | 4.8024 | 2,701,544 |
| 29 July 2021 | 4.8600 | 4.9000 | 4.8200 | 4.8500 | 4.7826 | 2,526,974 |
| 28 July 2021 | 4.8300 | 4.8800 | 4.7900 | 4.8500 | 4.7826 | 8,399,378 |
| 27 July 2021 | 4.8200 | 4.8300 | 4.7400 | 4.7600 | 4.6939 | 2,026,225 |
| 26 July 2021 | 4.7900 | 4.8200 | 4.7500 | 4.7700 | 4.7038 | 844,884 |
| 23 July 2021 | 4.7600 | 4.7900 | 4.7100 | 4.7400 | 4.6742 | 2,697,348 |
| 22 July 2021 | 4.8400 | 4.8500 | 4.7000 | 4.7300 | 4.6643 | 3,788,906 |
| 21 July 2021 | 4.7800 | 4.8400 | 4.7500 | 4.7700 | 4.7038 | 2,242,187 |
| 20 July 2021 | 4.7500 | 4.7500 | 4.6800 | 4.7400 | 4.6742 | 1,540,772 |
| 19 July 2021 | 4.7200 | 4.7600 | 4.6900 | 4.7500 | 4.6840 | 990,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
