Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.280	1.300	1.255	1.270	0.929	3,579,164
2024-03-13	1.340	1.370	1.295	1.295	0.948	1,782,787
2024-03-12	1.310	1.375	1.305	1.355	0.992	3,255,525
2024-03-11	1.325	1.360	1.310	1.310	0.959	1,500,244
2024-03-08	1.335	1.350	1.310	1.335	0.977	2,154,241
2024-03-07	1.285	1.325	1.255	1.310	0.959	3,001,730
2024-03-06	1.265	1.293	1.210	1.270	0.929	4,040,773
2024-03-05	1.220	1.315	1.215	1.290	0.944	6,800,417
2024-03-04	1.185	1.185	1.123	1.125	0.823	2,424,998
2024-03-01	1.125	1.175	1.090	1.170	0.856	5,249,034
2024-02-29	1.170	1.180	1.110	1.110	0.812	10,909,382
2024-02-28	1.170	1.245	1.118	1.180	0.864	12,931,275
2024-02-27	1.355	1.365	1.260	1.265	0.926	4,760,651
2024-02-26	1.400	1.405	1.363	1.385	1.014	1,402,602
2024-02-23	1.365	1.388	1.355	1.370	1.003	1,532,620
2024-02-22	1.320	1.375	1.320	1.375	1.006	1,499,471
2024-02-21	1.240	1.400	1.210	1.320	0.966	8,062,888
2024-02-20	1.415	1.420	1.380	1.400	1.025	1,696,791
2024-02-19	1.435	1.463	1.408	1.415	1.036	1,080,006
2024-02-16	1.470	1.488	1.440	1.440	1.054	1,718,682
2024-02-15	1.445	1.460	1.430	1.445	1.058	1,474,580
2024-02-14	1.420	1.445	1.420	1.430	1.047	1,047,530
2024-02-13	1.415	1.460	1.415	1.450	1.061	1,129,461
2024-02-12	1.475	1.490	1.400	1.405	1.028	1,264,996
2024-02-09	1.445	1.460	1.418	1.455	1.065	1,100,357
2024-02-08	1.405	1.450	1.395	1.445	1.058	723,064
2024-02-07	1.435	1.435	1.390	1.400	1.025	1,688,192
2024-02-06	1.450	1.450	1.388	1.400	1.025	1,177,482
2024-02-05	1.380	1.435	1.368	1.430	1.047	1,351,371
2024-02-02	1.355	1.433	1.350	1.400	1.025	3,021,129
2024-02-01	1.350	1.355	1.310	1.345	0.984	2,673,241
2024-01-31	1.400	1.423	1.385	1.385	1.014	1,648,646
2024-01-30	1.365	1.410	1.353	1.400	1.025	2,738,610
2024-01-29	1.430	1.430	1.365	1.370	1.003	1,867,840
2024-01-25	1.430	1.460	1.400	1.405	1.028	2,173,930
2024-01-24	1.395	1.420	1.360	1.420	1.039	1,614,136
2024-01-23	1.360	1.395	1.350	1.395	1.021	847,953
2024-01-22	1.325	1.373	1.315	1.360	0.995	2,150,439
2024-01-19	1.335	1.340	1.305	1.325	0.970	1,714,181
2024-01-18	1.335	1.355	1.315	1.315	0.962	1,984,195
2024-01-17	1.350	1.365	1.320	1.360	0.995	4,090,995
2024-01-16	1.320	1.385	1.300	1.370	1.003	5,161,157
2024-01-15	1.450	1.455	1.400	1.400	1.025	1,083,168
2024-01-12	1.500	1.520	1.460	1.460	1.069	3,398,833
2024-01-11	1.560	1.580	1.525	1.580	1.156	959,105
2024-01-10	1.515	1.580	1.515	1.550	1.134	1,073,992
2024-01-09	1.515	1.540	1.495	1.510	1.105	1,781,860
2024-01-08	1.500	1.505	1.455	1.485	1.087	1,539,291
2024-01-05	1.525	1.525	1.495	1.510	1.105	1,668,607
2024-01-04	1.550	1.550	1.500	1.510	1.105	1,005,706
2024-01-03	1.650	1.650	1.550	1.550	1.134	1,670,678
2024-01-02	1.635	1.695	1.635	1.660	1.215	1,416,251
2023-12-29	1.620	1.645	1.615	1.635	1.197	690,597
2023-12-28	1.600	1.645	1.595	1.630	1.193	1,556,898
2023-12-27	1.585	1.620	1.530	1.610	1.178	2,600,210
2023-12-22	1.545	1.570	1.520	1.540	1.127	1,265,862
2023-12-21	1.550	1.560	1.505	1.560	1.142	2,612,351
2023-12-20	1.530	1.590	1.490	1.520	1.112	1,680,726
2023-12-19	1.490	1.505	1.440	1.505	1.101	1,749,956
2023-12-18	1.480	1.505	1.460	1.460	1.069	1,789,056

← NewerPage 12 of 22 · 1,270 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.