Healius Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.730 | 1.730 | 1.690 | 1.695 | 1.240 | 978,751 |
| 2024-09-03 | 1.755 | 1.800 | 1.735 | 1.755 | 1.284 | 3,829,249 |
| 2024-09-02 | 1.675 | 1.760 | 1.665 | 1.750 | 1.281 | 7,982,608 |
| 2024-08-30 | 1.620 | 1.670 | 1.610 | 1.670 | 1.222 | 1,809,348 |
| 2024-08-29 | 1.600 | 1.635 | 1.585 | 1.605 | 1.175 | 5,898,951 |
| 2024-08-28 | 1.605 | 1.625 | 1.595 | 1.605 | 1.175 | 2,607,556 |
| 2024-08-27 | 1.625 | 1.655 | 1.610 | 1.615 | 1.182 | 2,129,338 |
| 2024-08-26 | 1.665 | 1.700 | 1.598 | 1.615 | 1.182 | 2,253,225 |
| 2024-08-23 | 1.670 | 1.693 | 1.625 | 1.640 | 1.200 | 3,387,748 |
| 2024-08-22 | 1.680 | 1.715 | 1.615 | 1.675 | 1.226 | 7,104,972 |
| 2024-08-21 | 1.455 | 1.695 | 1.425 | 1.660 | 1.215 | 7,539,664 |
| 2024-08-20 | 1.490 | 1.500 | 1.465 | 1.470 | 1.076 | 1,149,225 |
| 2024-08-19 | 1.485 | 1.485 | 1.450 | 1.470 | 1.076 | 1,904,004 |
| 2024-08-16 | 1.465 | 1.495 | 1.450 | 1.480 | 1.083 | 2,731,578 |
| 2024-08-15 | 1.415 | 1.463 | 1.400 | 1.450 | 1.061 | 1,844,557 |
| 2024-08-14 | 1.450 | 1.470 | 1.395 | 1.415 | 1.036 | 1,622,651 |
| 2024-08-13 | 1.430 | 1.440 | 1.418 | 1.430 | 1.047 | 2,580,763 |
| 2024-08-12 | 1.430 | 1.430 | 1.405 | 1.420 | 1.039 | 826,154 |
| 2024-08-09 | 1.415 | 1.430 | 1.395 | 1.410 | 1.032 | 1,108,144 |
| 2024-08-08 | 1.420 | 1.420 | 1.380 | 1.400 | 1.025 | 1,341,885 |
| 2024-08-07 | 1.410 | 1.440 | 1.408 | 1.420 | 1.039 | 794,612 |
| 2024-08-06 | 1.400 | 1.430 | 1.390 | 1.420 | 1.039 | 962,598 |
| 2024-08-05 | 1.430 | 1.435 | 1.400 | 1.415 | 1.036 | 1,274,440 |
| 2024-08-02 | 1.445 | 1.465 | 1.425 | 1.465 | 1.072 | 1,447,926 |
| 2024-08-01 | 1.530 | 1.530 | 1.475 | 1.485 | 1.087 | 1,144,430 |
| 2024-07-31 | 1.475 | 1.525 | 1.475 | 1.510 | 1.105 | 3,579,414 |
| 2024-07-30 | 1.475 | 1.480 | 1.448 | 1.470 | 1.076 | 1,660,565 |
| 2024-07-29 | 1.470 | 1.490 | 1.455 | 1.475 | 1.079 | 985,223 |
| 2024-07-26 | 1.475 | 1.475 | 1.460 | 1.465 | 1.072 | 542,956 |
| 2024-07-25 | 1.460 | 1.470 | 1.435 | 1.470 | 1.076 | 2,902,015 |
| 2024-07-24 | 1.485 | 1.485 | 1.455 | 1.470 | 1.076 | 766,382 |
| 2024-07-23 | 1.490 | 1.508 | 1.465 | 1.470 | 1.076 | 2,013,555 |
| 2024-07-22 | 1.440 | 1.480 | 1.420 | 1.475 | 1.079 | 1,421,481 |
| 2024-07-19 | 1.455 | 1.480 | 1.445 | 1.455 | 1.065 | 1,670,235 |
| 2024-07-18 | 1.500 | 1.505 | 1.465 | 1.485 | 1.087 | 1,631,629 |
| 2024-07-17 | 1.520 | 1.538 | 1.500 | 1.500 | 1.098 | 1,704,575 |
| 2024-07-16 | 1.470 | 1.480 | 1.450 | 1.470 | 1.076 | 1,587,996 |
| 2024-07-15 | 1.490 | 1.500 | 1.455 | 1.465 | 1.072 | 908,703 |
| 2024-07-12 | 1.470 | 1.475 | 1.460 | 1.470 | 1.076 | 1,203,392 |
| 2024-07-11 | 1.465 | 1.475 | 1.430 | 1.450 | 1.061 | 1,117,968 |
| 2024-07-10 | 1.420 | 1.455 | 1.385 | 1.445 | 1.058 | 1,615,904 |
| 2024-07-09 | 1.445 | 1.450 | 1.415 | 1.425 | 1.043 | 1,203,489 |
| 2024-07-08 | 1.470 | 1.483 | 1.440 | 1.440 | 1.054 | 1,129,326 |
| 2024-07-05 | 1.420 | 1.475 | 1.405 | 1.465 | 1.072 | 1,291,126 |
| 2024-07-04 | 1.450 | 1.450 | 1.395 | 1.420 | 1.039 | 2,091,530 |
| 2024-07-03 | 1.430 | 1.455 | 1.423 | 1.425 | 1.043 | 1,586,014 |
| 2024-07-02 | 1.430 | 1.443 | 1.385 | 1.430 | 1.047 | 1,901,768 |
| 2024-07-01 | 1.500 | 1.500 | 1.423 | 1.435 | 1.050 | 1,246,051 |
| 2024-06-28 | 1.475 | 1.530 | 1.453 | 1.500 | 1.098 | 3,536,603 |
| 2024-06-27 | 1.480 | 1.495 | 1.460 | 1.475 | 1.079 | 4,210,152 |
| 2024-06-26 | 1.400 | 1.510 | 1.385 | 1.480 | 1.083 | 5,233,182 |
| 2024-06-25 | 1.465 | 1.515 | 1.405 | 1.500 | 1.098 | 5,582,880 |
| 2024-06-24 | 1.535 | 1.550 | 1.468 | 1.495 | 1.094 | 1,728,265 |
| 2024-06-21 | 1.545 | 1.545 | 1.490 | 1.525 | 1.116 | 3,882,559 |
| 2024-06-20 | 1.490 | 1.525 | 1.455 | 1.515 | 1.109 | 4,591,902 |
| 2024-06-19 | 1.455 | 1.505 | 1.430 | 1.490 | 1.090 | 2,439,214 |
| 2024-06-18 | 1.475 | 1.485 | 1.443 | 1.465 | 1.072 | 2,181,695 |
| 2024-06-17 | 1.430 | 1.460 | 1.370 | 1.455 | 1.065 | 2,236,066 |
| 2024-06-14 | 1.430 | 1.450 | 1.400 | 1.440 | 1.054 | 1,632,410 |
| 2024-06-13 | 1.450 | 1.465 | 1.420 | 1.420 | 1.039 | 2,246,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 0.4130 AUD |
| 2022-09-07 | 0.0555 AUD |
| 2022-03-24 | 0.0926 AUD |
| 2021-09-13 | 0.0625 AUD |
| 2021-03-25 | 0.0602 AUD |
| 2020-03-26 | 0.0241 AUD |
| 2019-08-29 | 0.0315 AUD |
| 2019-03-15 | 0.0352 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.