Advertisement
Healius Limited (HLS.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 1.2750 | 1.3325 | 1.2175 | 1.3300 | 1.3300 | 9,869,052 |
| Nov 15, 2024 | 1.6100 | 1.6125 | 1.2950 | 1.3350 | 1.3350 | 12,012,941 |
| Nov 14, 2024 | 1.5850 | 1.5950 | 1.5575 | 1.5900 | 1.5900 | 2,065,477 |
| Nov 13, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5650 | 1.5650 | 1,201,179 |
| Nov 12, 2024 | 1.6000 | 1.6000 | 1.5350 | 1.5800 | 1.5800 | 1,320,602 |
| Nov 11, 2024 | 1.5800 | 1.5950 | 1.5750 | 1.5800 | 1.5800 | 891,611 |
| Nov 08, 2024 | 1.5700 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | 606,101 |
| Nov 07, 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5750 | 1.5750 | 3,844,702 |
| Nov 06, 2024 | 1.5900 | 1.5900 | 1.5450 | 1.5650 | 1.5650 | 1,504,475 |
| Nov 05, 2024 | 1.5600 | 1.5650 | 1.5450 | 1.5650 | 1.5650 | 798,106 |
| Nov 04, 2024 | 1.6000 | 1.6075 | 1.5650 | 1.5750 | 1.5750 | 663,885 |
| Nov 01, 2024 | 1.6450 | 1.6500 | 1.5800 | 1.5850 | 1.5850 | 1,517,155 |
| Oct 31, 2024 | 1.6350 | 1.6550 | 1.6275 | 1.6550 | 1.6550 | 1,482,813 |
| Oct 30, 2024 | 1.6650 | 1.6650 | 1.6375 | 1.6500 | 1.6500 | 724,871 |
| Oct 29, 2024 | 1.6700 | 1.6800 | 1.6350 | 1.6650 | 1.6650 | 4,534,126 |
| Oct 28, 2024 | 1.6700 | 1.6850 | 1.6350 | 1.6650 | 1.6650 | 1,402,505 |
| Oct 25, 2024 | 1.6900 | 1.7200 | 1.6650 | 1.6650 | 1.6650 | 1,059,389 |
| Oct 24, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 4,119,818 |
| Oct 23, 2024 | 1.7450 | 1.7500 | 1.6850 | 1.6900 | 1.6900 | 1,121,587 |
| Oct 22, 2024 | 1.6950 | 1.7650 | 1.6850 | 1.7400 | 1.7400 | 1,646,300 |
| Oct 21, 2024 | 1.7400 | 1.7650 | 1.7075 | 1.7150 | 1.7150 | 4,537,998 |
| Oct 18, 2024 | 1.7050 | 1.7250 | 1.6900 | 1.7200 | 1.7200 | 958,725 |
| Oct 17, 2024 | 1.8200 | 1.8200 | 1.6625 | 1.7100 | 1.7100 | 4,030,088 |
| Oct 16, 2024 | 1.8450 | 1.8475 | 1.7900 | 1.7900 | 1.7900 | 4,280,127 |
| Oct 15, 2024 | 1.7650 | 1.8600 | 1.7450 | 1.8500 | 1.8500 | 3,068,285 |
| Oct 14, 2024 | 1.7350 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | 975,136 |
| Oct 11, 2024 | 1.7450 | 1.7525 | 1.7200 | 1.7300 | 1.7300 | 1,889,988 |
| Oct 10, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7450 | 1.7450 | 1,242,248 |
| Oct 09, 2024 | 1.7000 | 1.7350 | 1.6900 | 1.7300 | 1.7300 | 973,709 |
| Oct 08, 2024 | 1.7500 | 1.7575 | 1.6900 | 1.6950 | 1.6950 | 1,399,258 |
| Oct 07, 2024 | 1.7100 | 1.7650 | 1.7100 | 1.7550 | 1.7550 | 563,323 |
| Oct 04, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 1,819,434 |
| Oct 03, 2024 | 1.7900 | 1.7975 | 1.7250 | 1.7450 | 1.7450 | 1,035,596 |
| Oct 02, 2024 | 1.7900 | 1.8175 | 1.7675 | 1.7950 | 1.7950 | 1,868,294 |
| Oct 01, 2024 | 1.7150 | 1.7850 | 1.7150 | 1.7800 | 1.7800 | 868,046 |
| Sep 30, 2024 | 1.7550 | 1.7775 | 1.7200 | 1.7250 | 1.7250 | 1,828,459 |
| Sep 27, 2024 | 1.7250 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | 947,971 |
| Sep 26, 2024 | 1.6950 | 1.7475 | 1.6775 | 1.7300 | 1.7300 | 3,523,879 |
| Sep 25, 2024 | 1.7150 | 1.7250 | 1.6550 | 1.6950 | 1.6950 | 1,541,152 |
| Sep 24, 2024 | 1.7700 | 1.7800 | 1.6250 | 1.6950 | 1.6950 | 5,360,336 |
| Sep 23, 2024 | 1.7050 | 1.7400 | 1.5800 | 1.7300 | 1.7300 | 7,359,718 |
| Sep 20, 2024 | 1.6700 | 1.6750 | 1.6100 | 1.6100 | 1.6100 | 5,440,941 |
| Sep 19, 2024 | 1.6950 | 1.7000 | 1.6650 | 1.6700 | 1.6700 | 1,582,864 |
| Sep 18, 2024 | 1.6850 | 1.7150 | 1.6650 | 1.6900 | 1.6900 | 4,306,984 |
| Sep 17, 2024 | 1.7350 | 1.7350 | 1.6600 | 1.6700 | 1.6700 | 1,404,539 |
| Sep 16, 2024 | 1.7600 | 1.7650 | 1.7100 | 1.7150 | 1.7150 | 730,874 |
| Sep 13, 2024 | 1.7200 | 1.7600 | 1.6900 | 1.7450 | 1.7450 | 1,685,766 |
| Sep 12, 2024 | 1.6900 | 1.7175 | 1.6675 | 1.6850 | 1.6850 | 1,420,274 |
| Sep 11, 2024 | 1.6400 | 1.6750 | 1.6375 | 1.6600 | 1.6600 | 1,643,525 |
| Sep 10, 2024 | 1.6350 | 1.6700 | 1.6150 | 1.6650 | 1.6650 | 1,637,973 |
| Sep 09, 2024 | 1.6200 | 1.6550 | 1.6000 | 1.6350 | 1.6350 | 1,243,991 |
| Sep 06, 2024 | 1.6600 | 1.6600 | 1.5300 | 1.6500 | 1.6500 | 5,491,008 |
| Sep 05, 2024 | 1.6900 | 1.7350 | 1.6550 | 1.6950 | 1.6950 | 2,200,094 |
| Sep 04, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6950 | 1.6950 | 978,751 |
| Sep 03, 2024 | 1.7550 | 1.8000 | 1.7350 | 1.7550 | 1.7550 | 3,829,249 |
| Sep 02, 2024 | 1.6750 | 1.7600 | 1.6650 | 1.7500 | 1.7500 | 7,982,608 |
| Aug 30, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 1,809,348 |
| Aug 29, 2024 | 1.6000 | 1.6350 | 1.5850 | 1.6050 | 1.6050 | 5,898,951 |
| Aug 28, 2024 | 1.6050 | 1.6250 | 1.5950 | 1.6050 | 1.6050 | 2,607,556 |
| Aug 27, 2024 | 1.6250 | 1.6550 | 1.6100 | 1.6150 | 1.6150 | 2,129,338 |
| Aug 26, 2024 | 1.6650 | 1.7000 | 1.5975 | 1.6150 | 1.6150 | 2,253,225 |
| Aug 23, 2024 | 1.6700 | 1.6925 | 1.6250 | 1.6400 | 1.6400 | 3,387,748 |
| Aug 22, 2024 | 1.6800 | 1.7150 | 1.6150 | 1.6750 | 1.6750 | 7,104,972 |
| Aug 21, 2024 | 1.4550 | 1.6950 | 1.4250 | 1.6600 | 1.6600 | 7,539,664 |
| Aug 20, 2024 | 1.4900 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 1,149,225 |
| Aug 19, 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 1,904,004 |
| Aug 16, 2024 | 1.4650 | 1.4950 | 1.4500 | 1.4800 | 1.4800 | 2,731,578 |
| Aug 15, 2024 | 1.4150 | 1.4625 | 1.4000 | 1.4500 | 1.4500 | 1,844,557 |
| Aug 14, 2024 | 1.4500 | 1.4700 | 1.3950 | 1.4150 | 1.4150 | 1,622,651 |
| Aug 13, 2024 | 1.4300 | 1.4400 | 1.4175 | 1.4300 | 1.4300 | 2,580,763 |
| Aug 12, 2024 | 1.4300 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 826,154 |
| Aug 09, 2024 | 1.4150 | 1.4300 | 1.3950 | 1.4100 | 1.4100 | 1,108,144 |
| Aug 08, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 1,341,885 |
| Aug 07, 2024 | 1.4100 | 1.4400 | 1.4075 | 1.4200 | 1.4200 | 794,612 |
| Aug 06, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 962,598 |
| Aug 05, 2024 | 1.4300 | 1.4350 | 1.4000 | 1.4150 | 1.4150 | 1,274,440 |
| Aug 02, 2024 | 1.4450 | 1.4650 | 1.4250 | 1.4650 | 1.4650 | 1,447,926 |
| Aug 01, 2024 | 1.5300 | 1.5300 | 1.4750 | 1.4850 | 1.4850 | 1,144,430 |
| Jul 31, 2024 | 1.4750 | 1.5250 | 1.4750 | 1.5100 | 1.5100 | 3,579,414 |
| Jul 30, 2024 | 1.4750 | 1.4800 | 1.4475 | 1.4700 | 1.4700 | 1,660,565 |
| Jul 29, 2024 | 1.4700 | 1.4900 | 1.4550 | 1.4750 | 1.4750 | 985,223 |
| Jul 26, 2024 | 1.4750 | 1.4750 | 1.4600 | 1.4650 | 1.4650 | 542,956 |
| Jul 25, 2024 | 1.4600 | 1.4700 | 1.4350 | 1.4700 | 1.4700 | 2,902,015 |
| Jul 24, 2024 | 1.4850 | 1.4850 | 1.4550 | 1.4700 | 1.4700 | 766,382 |
| Jul 23, 2024 | 1.4900 | 1.5075 | 1.4650 | 1.4700 | 1.4700 | 2,013,555 |
| Jul 22, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4750 | 1.4750 | 1,421,481 |
| Jul 19, 2024 | 1.4550 | 1.4800 | 1.4450 | 1.4550 | 1.4550 | 1,670,235 |
| Jul 18, 2024 | 1.5000 | 1.5050 | 1.4650 | 1.4850 | 1.4850 | 1,631,629 |
| Jul 17, 2024 | 1.5200 | 1.5375 | 1.5000 | 1.5000 | 1.5000 | 1,704,575 |
| Jul 16, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 1,587,996 |
| Jul 15, 2024 | 1.4900 | 1.5000 | 1.4550 | 1.4650 | 1.4650 | 908,703 |
| Jul 12, 2024 | 1.4700 | 1.4750 | 1.4600 | 1.4700 | 1.4700 | 1,203,392 |
| Jul 11, 2024 | 1.4650 | 1.4750 | 1.4300 | 1.4500 | 1.4500 | 1,117,968 |
| Jul 10, 2024 | 1.4200 | 1.4550 | 1.3850 | 1.4450 | 1.4450 | 1,615,904 |
| Jul 09, 2024 | 1.4450 | 1.4500 | 1.4150 | 1.4250 | 1.4250 | 1,203,489 |
| Jul 08, 2024 | 1.4700 | 1.4825 | 1.4400 | 1.4400 | 1.4400 | 1,129,326 |
| Jul 05, 2024 | 1.4200 | 1.4750 | 1.4050 | 1.4650 | 1.4650 | 1,291,126 |
| Jul 04, 2024 | 1.4500 | 1.4500 | 1.3950 | 1.4200 | 1.4200 | 2,091,530 |
| Jul 03, 2024 | 1.4300 | 1.4550 | 1.4225 | 1.4250 | 1.4250 | 1,586,014 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.