Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.495	0.500	0.480	0.480	0.480	3,731,666
2026-05-04	0.495	0.505	0.490	0.500	0.500	2,729,028
2026-05-01	0.515	0.515	0.495	0.495	0.495	4,039,389
2026-04-30	0.510	0.520	0.505	0.505	0.505	2,642,824
2026-04-29	0.515	0.525	0.510	0.515	0.515	1,952,228
2026-04-28	0.530	0.535	0.515	0.515	0.515	2,541,469
2026-04-27	0.520	0.540	0.520	0.535	0.535	1,565,985
2026-04-24	0.520	0.550	0.520	0.530	0.530	7,396,501
2026-04-23	0.535	0.540	0.515	0.540	0.540	7,736,182
2026-04-22	0.575	0.575	0.535	0.535	0.535	5,526,214
2026-04-21	0.535	0.575	0.530	0.565	0.565	3,435,906
2026-04-20	0.535	0.545	0.535	0.535	0.535	968,586
2026-04-17	0.550	0.560	0.535	0.540	0.540	1,926,479
2026-04-16	0.515	0.550	0.515	0.550	0.550	3,461,252
2026-04-15	0.510	0.530	0.510	0.515	0.515	2,130,550
2026-04-14	0.505	0.515	0.500	0.510	0.510	2,851,045
2026-04-13	0.500	0.510	0.490	0.510	0.510	3,168,956
2026-04-10	0.510	0.515	0.500	0.500	0.500	3,129,947
2026-04-09	0.525	0.530	0.510	0.510	0.510	1,762,695
2026-04-08	0.515	0.535	0.515	0.525	0.525	3,142,357
2026-04-07	0.525	0.530	0.505	0.510	0.510	4,088,261
2026-04-02	0.550	0.560	0.515	0.520	0.520	4,035,262
2026-04-01	0.555	0.575	0.550	0.550	0.550	1,847,236
2026-03-31	0.520	0.565	0.520	0.560	0.560	6,359,176
2026-03-30	0.560	0.560	0.520	0.535	0.535	6,181,096
2026-03-27	0.580	0.580	0.558	0.560	0.560	1,703,986
2026-03-26	0.590	0.590	0.558	0.585	0.585	2,942,571
2026-03-25	0.550	0.575	0.545	0.575	0.575	2,780,573
2026-03-24	0.550	0.563	0.538	0.540	0.540	2,095,679
2026-03-23	0.560	0.560	0.540	0.555	0.555	5,682,097
2026-03-20	0.570	0.580	0.560	0.570	0.570	7,534,975
2026-03-19	0.575	0.580	0.565	0.570	0.570	2,816,252
2026-03-18	0.600	0.600	0.580	0.590	0.590	2,315,444
2026-03-17	0.575	0.595	0.570	0.590	0.590	2,056,192
2026-03-16	0.590	0.590	0.568	0.575	0.575	4,501,867
2026-03-13	0.590	0.600	0.580	0.595	0.595	2,195,614
2026-03-12	0.620	0.620	0.580	0.595	0.595	6,509,785
2026-03-11	0.625	0.635	0.610	0.615	0.615	2,593,443
2026-03-10	0.620	0.635	0.615	0.635	0.635	2,204,232
2026-03-09	0.630	0.630	0.600	0.610	0.610	4,184,342
2026-03-06	0.640	0.640	0.625	0.630	0.630	2,040,786
2026-03-05	0.640	0.655	0.630	0.635	0.635	3,444,550
2026-03-04	0.650	0.670	0.630	0.635	0.635	5,182,410
2026-03-03	0.665	0.690	0.650	0.660	0.660	4,846,110
2026-03-02	0.670	0.700	0.665	0.670	0.670	3,290,109
2026-02-27	0.700	0.700	0.680	0.685	0.685	1,517,422
2026-02-26	0.690	0.700	0.660	0.690	0.690	4,640,117
2026-02-25	0.685	0.685	0.665	0.675	0.675	1,849,375
2026-02-24	0.680	0.690	0.665	0.670	0.670	3,827,771
2026-02-23	0.700	0.705	0.680	0.685	0.685	4,343,288
2026-02-20	0.725	0.730	0.690	0.690	0.690	7,072,514
2026-02-19	0.755	0.755	0.700	0.735	0.735	7,030,913
2026-02-18	0.780	0.780	0.708	0.760	0.760	14,024,913
2026-02-17	0.795	0.815	0.785	0.815	0.815	4,851,830
2026-02-16	0.780	0.805	0.770	0.795	0.795	1,809,724
2026-02-13	0.810	0.810	0.765	0.775	0.775	2,797,061
2026-02-12	0.850	0.850	0.770	0.800	0.800	4,320,984
2026-02-11	0.865	0.865	0.845	0.855	0.855	1,990,303
2026-02-10	0.885	0.890	0.860	0.865	0.865	2,707,048
2026-02-09	0.900	0.935	0.870	0.880	0.880	2,935,799

← NewerPage 3 of 5 · 256 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.