Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.400	1.523	1.380	1.510	1.105	6,634,563
2023-12-14	1.495	1.538	1.435	1.520	1.112	5,043,023
2023-12-13	1.470	1.490	1.440	1.450	1.061	2,689,272
2023-12-12	1.500	1.510	1.470	1.475	1.079	4,008,388
2023-12-11	1.550	1.560	1.490	1.490	1.090	3,095,787
2023-12-08	1.500	1.560	1.500	1.550	1.134	3,122,532
2023-12-07	1.550	1.550	1.490	1.530	1.120	1,465,440
2023-12-06	1.500	1.550	1.480	1.530	1.120	2,038,314
2023-12-05	1.525	1.540	1.455	1.485	1.087	1,985,488
2023-12-04	1.600	1.615	1.510	1.520	1.112	2,616,471
2023-12-01	1.500	1.590	1.450	1.590	1.164	3,273,815
2023-11-30	1.525	1.545	1.410	1.500	1.098	3,631,212
2023-11-29	1.450	1.573	1.450	1.500	1.098	4,947,630
2023-11-28	1.390	1.440	1.375	1.415	1.036	3,881,344
2023-11-27	1.335	1.405	1.328	1.330	0.973	2,709,322
2023-11-24	1.305	1.340	1.290	1.300	0.951	7,215,809
2023-11-23	1.225	1.350	1.220	1.290	0.944	7,633,360
2023-11-22	1.280	1.280	1.183	1.225	0.897	17,234,768
2023-11-21	1.698	1.698	1.698	1.698	1.243	0
2023-11-20	1.698	1.698	1.698	1.698	1.243	0
2023-11-17	1.754	1.805	1.698	1.698	1.243	805,778
2023-11-16	1.773	1.779	1.738	1.759	1.287	1,509,550
2023-11-15	1.731	1.759	1.708	1.759	1.287	634,086
2023-11-14	1.671	1.731	1.661	1.726	1.263	1,026,363
2023-11-13	1.629	1.648	1.592	1.634	1.196	3,206,166
2023-11-10	1.689	1.703	1.611	1.638	1.199	1,512,013
2023-11-09	1.823	1.823	1.698	1.712	1.253	2,563,381
2023-11-08	1.805	1.879	1.791	1.833	1.341	985,971
2023-11-07	1.712	1.828	1.708	1.805	1.321	1,991,257
2023-11-06	1.759	1.779	1.675	1.712	1.253	1,356,469
2023-11-03	1.731	1.791	1.701	1.754	1.284	2,264,124
2023-11-02	1.698	1.740	1.694	1.712	1.253	1,898,314
2023-11-01	1.694	1.726	1.659	1.712	1.253	1,607,823
2023-10-31	1.652	1.717	1.652	1.675	1.226	1,592,971
2023-10-30	1.671	1.694	1.613	1.648	1.206	3,161,045
2023-10-27	1.805	1.814	1.696	1.698	1.243	3,657,264
2023-10-26	1.851	1.860	1.786	1.786	1.307	1,526,480
2023-10-25	2.018	2.018	1.856	1.870	1.368	2,465,229
2023-10-24	2.018	2.050	1.999	1.999	1.463	2,495,484
2023-10-23	2.018	2.083	2.018	2.064	1.511	430,782
2023-10-20	2.036	2.083	2.018	2.027	1.483	2,394,718
2023-10-19	2.018	2.073	2.018	2.046	1.497	1,486,276
2023-10-18	2.083	2.083	2.055	2.055	1.504	2,775,372
2023-10-17	2.046	2.129	2.041	2.064	1.511	1,130,731
2023-10-16	2.064	2.064	2.027	2.036	1.490	942,385
2023-10-13	2.101	2.110	2.046	2.046	1.497	745,394
2023-10-12	2.120	2.129	2.087	2.101	1.538	1,124,479
2023-10-11	2.046	2.120	2.046	2.110	1.544	962,844
2023-10-10	2.064	2.069	2.036	2.046	1.497	1,445,954
2023-10-09	2.073	2.083	2.018	2.036	1.490	528,011
2023-10-06	2.009	2.055	1.999	2.055	1.504	1,000,826
2023-10-05	2.018	2.046	1.981	2.027	1.483	1,288,500
2023-10-04	2.036	2.073	2.009	2.009	1.470	1,680,680
2023-10-03	2.110	2.129	2.036	2.036	1.490	962,693
2023-10-02	2.129	2.157	2.115	2.120	1.551	370,959
2023-09-29	2.175	2.180	2.120	2.129	1.558	1,289,797
2023-09-28	2.231	2.231	2.175	2.184	1.599	1,070,010
2023-09-27	2.166	2.254	2.166	2.240	1.639	823,235
2023-09-26	2.157	2.203	2.147	2.194	1.605	680,495
2023-09-25	2.175	2.212	2.166	2.212	1.619	772,083

← NewerPage 13 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.