Healius Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.330	1.450	1.330	1.450	1.061	3,264,943
2024-06-11	1.345	1.360	1.300	1.335	0.977	2,053,969
2024-06-07	1.385	1.410	1.345	1.350	0.988	2,341,103
2024-06-06	1.345	1.378	1.330	1.375	1.006	2,758,930
2024-06-05	1.335	1.340	1.320	1.330	0.973	2,623,986
2024-06-04	1.320	1.363	1.310	1.325	0.970	2,639,125
2024-06-03	1.285	1.340	1.280	1.330	0.973	2,896,686
2024-05-31	1.290	1.290	1.270	1.270	0.929	2,557,069
2024-05-30	1.240	1.280	1.235	1.270	0.929	3,393,666
2024-05-29	1.225	1.275	1.225	1.255	0.918	3,334,471
2024-05-28	1.310	1.310	1.230	1.235	0.904	3,358,294
2024-05-27	1.350	1.370	1.300	1.300	0.951	4,933,237
2024-05-24	1.295	1.335	1.295	1.320	0.966	2,396,965
2024-05-23	1.265	1.340	1.255	1.315	0.962	2,720,736
2024-05-22	1.315	1.330	1.245	1.265	0.926	2,209,530
2024-05-21	1.240	1.320	1.168	1.305	0.955	7,194,396
2024-05-20	1.275	1.315	1.255	1.255	0.918	2,740,951
2024-05-17	1.275	1.305	1.260	1.260	0.922	2,731,780
2024-05-16	1.280	1.288	1.260	1.275	0.933	2,790,717
2024-05-15	1.340	1.340	1.235	1.260	0.922	4,603,123
2024-05-14	1.275	1.360	1.260	1.340	0.981	4,808,113
2024-05-13	1.250	1.280	1.250	1.280	0.937	1,693,439
2024-05-10	1.230	1.260	1.230	1.250	0.915	1,536,721
2024-05-09	1.275	1.280	1.220	1.230	0.900	1,412,904
2024-05-08	1.280	1.305	1.280	1.280	0.937	1,189,687
2024-05-07	1.230	1.290	1.230	1.290	0.944	3,305,768
2024-05-06	1.145	1.225	1.140	1.225	0.897	2,909,250
2024-05-03	1.100	1.155	1.090	1.150	0.842	3,992,556
2024-05-02	1.150	1.155	1.080	1.100	0.805	7,254,466
2024-05-01	1.180	1.185	1.150	1.150	0.842	6,719,052
2024-04-30	1.215	1.250	1.195	1.205	0.882	1,504,403
2024-04-29	1.205	1.225	1.200	1.220	0.893	788,403
2024-04-26	1.205	1.215	1.185	1.195	0.875	2,214,822
2024-04-24	1.280	1.298	1.250	1.250	0.915	2,003,466
2024-04-23	1.260	1.290	1.250	1.265	0.926	4,019,028
2024-04-22	1.215	1.250	1.215	1.250	0.915	1,592,336
2024-04-19	1.200	1.220	1.190	1.205	0.882	2,546,219
2024-04-18	1.185	1.220	1.180	1.210	0.886	783,846
2024-04-17	1.180	1.210	1.180	1.205	0.882	1,325,447
2024-04-16	1.200	1.200	1.165	1.185	0.867	2,264,161
2024-04-15	1.195	1.220	1.173	1.210	0.886	2,552,803
2024-04-12	1.225	1.235	1.190	1.215	0.889	3,156,970
2024-04-11	1.265	1.268	1.225	1.230	0.900	2,857,119
2024-04-10	1.320	1.320	1.280	1.290	0.944	1,384,355
2024-04-09	1.345	1.345	1.305	1.305	0.955	1,089,370
2024-04-08	1.315	1.345	1.315	1.345	0.984	1,152,340
2024-04-05	1.315	1.345	1.295	1.300	0.951	2,817,118
2024-04-04	1.305	1.335	1.300	1.325	0.970	1,197,526
2024-04-03	1.300	1.320	1.280	1.290	0.944	1,924,611
2024-04-02	1.320	1.345	1.300	1.330	0.973	1,596,209
2024-03-28	1.290	1.330	1.275	1.325	0.970	2,406,708
2024-03-27	1.285	1.290	1.260	1.280	0.937	1,519,810
2024-03-26	1.300	1.305	1.260	1.275	0.933	1,409,410
2024-03-25	1.260	1.315	1.258	1.290	0.944	2,766,531
2024-03-22	1.230	1.280	1.210	1.260	0.922	3,192,190
2024-03-21	1.210	1.253	1.210	1.245	0.911	5,136,980
2024-03-20	1.195	1.218	1.188	1.205	0.882	3,110,887
2024-03-19	1.195	1.220	1.165	1.195	0.875	2,577,019
2024-03-18	1.250	1.263	1.195	1.200	0.878	4,995,215
2024-03-15	1.250	1.285	1.245	1.260	0.922	4,867,147

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.