Australia Markets closed

Healius Limited (HLS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.2200+0.0300 (+0.72%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.11004.25504.11004.22004.22002,003,905
19 May 20224.15004.22004.15004.19004.19001,796,933
18 May 20224.20004.27004.19004.20004.20002,112,679
17 May 20224.15004.20004.11004.15004.15002,588,889
16 May 20224.18004.24004.10504.14004.14002,580,566
13 May 20224.07004.21004.06004.17004.17002,684,853
12 May 20224.00004.10004.00004.03004.03003,069,381
11 May 20223.99004.06003.85004.01004.01006,875,930
10 May 20224.16004.25004.08004.20004.20002,556,946
09 May 20224.25004.27004.18004.18004.18002,826,693
06 May 20224.28004.33004.26004.30004.30002,265,430
05 May 20224.33004.39004.31504.36004.36002,271,698
04 May 20224.35004.37004.30504.35004.35001,310,067
03 May 20224.25004.33004.24504.32004.32002,781,946
02 May 20224.40004.43004.28004.29004.29002,637,443
29 Apr 20224.47004.53004.45004.52004.52001,223,990
28 Apr 20224.46004.54004.45004.46004.46001,603,126
27 Apr 20224.51004.56004.49004.52004.52001,130,076
26 Apr 20224.52004.58504.50004.56004.56001,319,139
22 Apr 20224.55004.60004.54004.55004.55001,629,475
21 Apr 20224.64004.64004.53004.57004.57001,892,717
20 Apr 20224.44004.58004.42504.56004.56002,298,448
19 Apr 20224.38004.44004.36004.40004.4000780,680
14 Apr 20224.38004.45004.36004.42004.42001,546,215
13 Apr 20224.35004.44004.35004.40004.40001,062,238
12 Apr 20224.36004.40004.35004.37004.3700675,522
11 Apr 20224.35004.39004.32004.38004.3800815,830
08 Apr 20224.34004.38004.31004.34004.3400978,017
07 Apr 20224.39004.39004.32004.34004.34001,206,595
06 Apr 20224.36004.41004.32004.33004.33001,211,009
05 Apr 20224.45004.47004.39004.42004.4200996,708
04 Apr 20224.40004.44004.38004.42004.42001,186,791
01 Apr 20224.37004.44004.36004.39004.39001,020,317
31 Mar 20224.44004.45004.37004.40004.40001,567,669
30 Mar 20224.40004.47504.38004.43004.43001,702,215
29 Mar 20224.30004.42004.27004.40004.40001,682,203
28 Mar 20224.22004.30004.22004.25004.2500883,377
25 Mar 20224.30004.30004.22004.22004.22001,216,059
24 Mar 20224.32004.33004.25004.27004.27001,878,309
23 Mar 20224.44004.47004.42004.46004.46002,517,198
22 Mar 20224.45004.45504.36004.40004.40001,154,315
21 Mar 20224.46004.50004.42004.43004.43001,324,926
18 Mar 20224.43004.44004.36004.38004.38002,256,988
17 Mar 20224.51004.51004.39004.39004.39001,792,076
16 Mar 20224.48004.50004.42004.45004.45002,144,609
15 Mar 20224.35004.51004.35004.45004.45002,188,840
14 Mar 20224.30004.34004.27004.31004.31001,043,369
11 Mar 20224.22004.36004.22004.27004.270011,762,281
10 Mar 20224.20004.30004.19004.28004.28001,883,556
09 Mar 20224.15004.16004.06004.15004.15001,177,776
08 Mar 20224.16004.22004.10004.11004.11002,083,257
07 Mar 20224.30004.30004.16004.20004.20001,287,829
04 Mar 20224.24004.29004.19004.28004.28003,132,126
03 Mar 20224.35004.37004.26004.26004.26001,878,526
02 Mar 20224.32004.41004.32004.36004.36002,641,973
01 Mar 20224.35004.45004.33004.37004.37002,792,487
28 Feb 20224.30004.36004.28004.30004.30003,118,801
25 Feb 20224.40004.42004.27004.29004.29002,077,315
24 Feb 20224.33004.41004.29004.37004.37004,896,135
23 Feb 20224.26004.46004.23004.41004.41003,932,459
22 Feb 20224.01004.20004.00004.19004.19005,135,231
21 Feb 20224.32004.40004.16004.20004.20003,817,957
18 Feb 20224.44004.47004.41504.42004.4200702,952
17 Feb 20224.49004.52004.45004.49004.49002,215,861
16 Feb 20224.48004.48004.41004.46004.46001,479,138
15 Feb 20224.32004.41004.31004.40004.40001,160,728
14 Feb 20224.39004.43004.33004.42004.42001,528,421
11 Feb 20224.42004.47004.40004.40004.40001,242,153
10 Feb 20224.64004.68004.52004.53004.53002,038,592
09 Feb 20224.55004.61504.52004.59004.59002,881,130
08 Feb 20224.47004.53004.44004.52004.52002,699,049
07 Feb 20224.50004.51004.45004.48004.48001,972,362
04 Feb 20224.52004.54004.45004.50004.50001,547,580
03 Feb 20224.47004.50004.44004.47004.47001,981,369
02 Feb 20224.47004.55504.43004.50004.50003,587,743
01 Feb 20224.44004.50004.40004.47004.47002,662,071
31 Jan 20224.44004.48004.39004.44004.44002,976,127
28 Jan 20224.40004.45504.35004.40004.40006,744,083
27 Jan 20224.51004.52004.31504.37004.37003,676,752
25 Jan 20224.52004.57004.44004.48004.48004,392,193
24 Jan 20224.50004.57004.44004.55004.55002,517,431
21 Jan 20224.63004.63004.52004.55004.55003,330,039
20 Jan 20224.69004.77004.67004.68004.68003,084,194
19 Jan 20224.65004.74004.64004.71004.71003,620,751
18 Jan 20224.70004.73004.64004.69004.69002,590,835
17 Jan 20224.70004.73004.62004.68004.68001,836,831
14 Jan 20224.69004.77004.66004.69004.69002,866,028
13 Jan 20224.90004.90004.69004.70004.70008,630,100
12 Jan 20225.05005.05004.88004.92004.92002,752,087
11 Jan 20225.02005.04004.95004.95004.95001,390,266
10 Jan 20225.04005.05004.97004.99004.99002,358,621
07 Jan 20225.07005.09005.04005.05005.05001,537,887
06 Jan 20225.17005.30005.02005.06005.06003,399,521
05 Jan 20225.17005.20005.13005.19005.19001,932,773
04 Jan 20225.25005.30505.15005.17005.17004,281,020
31 Dec 20215.37005.38005.26005.28005.2800932,394
30 Dec 20215.54005.54005.30005.37005.37003,412,966
29 Dec 20215.45005.54005.44005.52005.52002,512,933
24 Dec 20215.43005.43005.37005.37005.3700456,379
23 Dec 20215.40005.43005.37005.38005.38001,394,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...