Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.916	2.953	2.888	2.943	2.154	2,754,275
2023-04-03	2.943	2.943	2.883	2.925	2.140	944,962
2023-03-31	2.906	2.934	2.832	2.925	2.140	1,964,056
2023-03-30	2.805	2.916	2.795	2.897	2.120	1,927,333
2023-03-29	2.832	2.860	2.768	2.823	2.066	1,284,628
2023-03-28	2.749	2.823	2.740	2.805	2.052	2,011,165
2023-03-27	2.684	2.749	2.684	2.749	2.012	1,098,033
2023-03-24	2.786	2.809	2.693	2.693	1.971	3,041,332
2023-03-23	2.777	2.842	2.777	2.805	2.052	4,263,894
2023-03-22	2.805	2.805	2.772	2.777	2.032	3,971,041
2023-03-21	2.805	2.832	2.777	2.795	2.046	4,723,568
2023-03-20	2.638	2.846	2.629	2.786	2.039	6,042,829
2023-03-17	2.564	2.629	2.527	2.573	1.883	4,162,215
2023-03-16	2.573	2.656	2.569	2.619	1.917	4,295,056
2023-03-15	2.545	2.647	2.545	2.601	1.903	4,379,193
2023-03-14	2.527	2.569	2.508	2.545	1.863	4,479,208
2023-03-13	2.499	2.601	2.499	2.564	1.876	6,839,756
2023-03-10	2.462	2.518	2.453	2.508	1.836	4,998,976
2023-03-09	2.462	2.518	2.439	2.508	1.836	3,261,286
2023-03-08	2.388	2.453	2.370	2.453	1.795	3,161,734
2023-03-07	2.407	2.453	2.407	2.425	1.775	3,419,610
2023-03-06	2.453	2.462	2.407	2.444	1.788	2,581,600
2023-03-03	2.425	2.444	2.379	2.425	1.775	3,367,682
2023-03-02	2.481	2.481	2.397	2.416	1.768	3,660,717
2023-03-01	2.499	2.536	2.481	2.490	1.822	3,739,954
2023-02-28	2.545	2.578	2.499	2.545	1.863	4,412,854
2023-02-27	2.656	2.684	2.592	2.601	1.903	3,534,069
2023-02-24	2.768	2.768	2.666	2.712	1.985	1,681,454
2023-02-23	2.712	2.749	2.675	2.703	1.978	4,184,978
2023-02-22	2.647	2.712	2.629	2.693	1.971	2,302,139
2023-02-21	2.638	2.786	2.638	2.731	1.998	2,737,950
2023-02-20	2.693	2.731	2.619	2.666	1.951	2,000,262
2023-02-17	2.712	2.735	2.675	2.684	1.964	2,040,458
2023-02-16	2.629	2.823	2.610	2.795	2.046	6,410,685
2023-02-15	2.527	2.619	2.471	2.610	1.910	8,620,204
2023-02-14	2.527	2.629	2.518	2.536	1.856	3,731,300
2023-02-13	2.490	2.527	2.444	2.462	1.802	3,282,291
2023-02-10	2.545	2.564	2.481	2.518	1.842	3,413,501
2023-02-09	2.610	2.647	2.545	2.582	1.890	6,488,480
2023-02-08	2.666	2.675	2.573	2.610	1.910	4,461,017
2023-02-07	2.601	2.916	2.601	2.758	2.019	5,834,911
2023-02-06	2.879	2.906	2.842	2.842	2.080	4,762,700
2023-02-03	2.971	2.971	2.897	2.906	2.127	2,360,322
2023-02-02	2.953	2.953	2.888	2.925	2.140	1,306,912
2023-02-01	2.971	2.971	2.906	2.916	2.134	1,965,198
2023-01-31	2.990	3.027	2.962	2.971	2.174	1,900,055
2023-01-30	2.953	2.999	2.925	2.971	2.174	1,416,021
2023-01-27	2.990	2.990	2.925	2.953	2.161	973,355
2023-01-25	2.990	3.027	2.971	2.971	2.174	2,387,262
2023-01-24	3.008	3.022	2.957	2.999	2.195	1,444,140
2023-01-23	2.943	3.017	2.925	2.971	2.174	1,094,348
2023-01-20	3.045	3.045	2.925	2.943	2.154	2,137,733
2023-01-19	3.027	3.036	2.971	3.027	2.215	2,445,990
2023-01-18	3.064	3.101	2.957	2.999	2.195	4,185,861
2023-01-17	3.073	3.138	3.045	3.073	2.249	2,570,559
2023-01-16	2.990	3.054	2.980	3.054	2.235	1,370,256
2023-01-13	2.999	2.999	2.953	2.980	2.181	945,041
2023-01-12	2.999	3.008	2.916	2.934	2.147	1,217,654
2023-01-11	2.934	2.990	2.916	2.980	2.181	1,896,708
2023-01-10	2.869	2.916	2.869	2.906	2.127	2,125,509

← NewerPage 16 of 22 · 1,271 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.