Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.345	0.350	0.345	0.350	0.350	1,060,298
2026-07-27	0.350	0.355	0.340	0.345	0.345	2,088,564
2026-07-24	0.345	0.355	0.340	0.350	0.350	1,712,482
2026-07-23	0.350	0.360	0.340	0.350	0.350	2,561,596
2026-07-22	0.360	0.360	0.350	0.355	0.355	1,828,874
2026-07-21	0.360	0.365	0.350	0.360	0.360	2,699,905
2026-07-20	0.375	0.375	0.360	0.360	0.360	4,665,537
2026-07-17	0.395	0.405	0.370	0.375	0.375	2,435,823
2026-07-16	0.390	0.400	0.388	0.400	0.400	801,999
2026-07-15	0.400	0.400	0.388	0.390	0.390	1,139,225
2026-07-14	0.380	0.400	0.370	0.400	0.400	1,494,697
2026-07-13	0.385	0.390	0.375	0.380	0.380	2,910,032
2026-07-10	0.385	0.400	0.380	0.385	0.385	2,064,355
2026-07-09	0.380	0.400	0.380	0.390	0.390	1,191,157
2026-07-08	0.385	0.385	0.370	0.385	0.385	2,087,690
2026-07-07	0.380	0.395	0.380	0.385	0.385	2,657,093
2026-07-06	0.375	0.395	0.370	0.385	0.385	1,999,609
2026-07-03	0.375	0.385	0.373	0.375	0.375	715,221
2026-07-02	0.370	0.385	0.368	0.380	0.380	2,371,796
2026-07-01	0.375	0.385	0.360	0.370	0.370	6,339,093
2026-06-30	0.380	0.405	0.378	0.390	0.390	6,505,213
2026-06-29	0.365	0.400	0.365	0.390	0.390	4,757,807
2026-06-26	0.355	0.375	0.355	0.365	0.365	4,215,277
2026-06-25	0.350	0.365	0.350	0.360	0.360	2,345,708
2026-06-24	0.350	0.365	0.340	0.350	0.350	8,774,483
2026-06-23	0.375	0.375	0.355	0.355	0.355	5,695,615
2026-06-22	0.410	0.410	0.375	0.375	0.375	7,703,026
2026-06-19	0.390	0.415	0.385	0.410	0.410	6,908,004
2026-06-18	0.395	0.400	0.385	0.390	0.390	5,996,008
2026-06-17	0.385	0.400	0.383	0.395	0.395	9,558,714
2026-06-16	0.390	0.395	0.380	0.390	0.390	4,358,510
2026-06-15	0.365	0.400	0.365	0.395	0.395	6,980,976
2026-06-12	0.350	0.370	0.340	0.360	0.360	7,062,483
2026-06-11	0.310	0.340	0.310	0.340	0.340	8,801,028
2026-06-10	0.315	0.325	0.305	0.315	0.315	11,648,098
2026-06-09	0.315	0.320	0.300	0.315	0.315	5,335,874
2026-06-05	0.325	0.325	0.315	0.325	0.325	2,174,400
2026-06-04	0.320	0.325	0.315	0.320	0.320	4,469,692
2026-06-03	0.320	0.330	0.315	0.325	0.325	5,808,152
2026-06-02	0.330	0.335	0.305	0.320	0.320	9,657,323
2026-06-01	0.335	0.345	0.330	0.335	0.335	3,931,739
2026-05-29	0.345	0.355	0.340	0.340	0.340	7,573,270
2026-05-28	0.345	0.350	0.335	0.350	0.350	4,306,997
2026-05-27	0.350	0.360	0.350	0.350	0.350	2,927,644
2026-05-26	0.350	0.355	0.343	0.350	0.350	4,220,633
2026-05-25	0.365	0.365	0.350	0.350	0.350	1,911,814
2026-05-22	0.360	0.375	0.355	0.360	0.360	6,163,742
2026-05-21	0.350	0.360	0.345	0.355	0.355	2,879,412
2026-05-20	0.370	0.370	0.345	0.345	0.345	3,156,367
2026-05-19	0.350	0.380	0.350	0.370	0.370	2,448,144
2026-05-18	0.345	0.370	0.345	0.355	0.355	5,600,990
2026-05-15	0.365	0.375	0.345	0.345	0.345	6,164,837
2026-05-14	0.360	0.375	0.343	0.370	0.370	18,871,012
2026-05-13	0.455	0.455	0.370	0.375	0.375	27,237,912
2026-05-12	0.500	0.500	0.483	0.485	0.485	4,088,532
2026-05-11	0.495	0.510	0.480	0.505	0.505	3,488,744
2026-05-08	0.510	0.520	0.495	0.495	0.495	2,550,922
2026-05-07	0.500	0.535	0.495	0.530	0.530	5,286,910
2026-05-06	0.490	0.510	0.485	0.495	0.495	3,984,606
2026-05-05	0.495	0.500	0.480	0.480	0.480	3,731,666

← NewerPage 2 of 5 · 255 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.