Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.915	0.945	0.915	0.920	0.920	1,683,687
2026-02-04	0.925	0.940	0.915	0.940	0.940	2,487,760
2026-02-03	0.920	0.945	0.920	0.935	0.935	1,417,735
2026-02-02	0.900	0.945	0.885	0.925	0.925	2,170,321
2026-01-30	0.900	0.915	0.890	0.900	0.900	1,846,275
2026-01-29	0.930	0.930	0.900	0.900	0.900	902,585
2026-01-28	0.928	0.935	0.915	0.915	0.915	1,049,131
2026-01-27	0.940	0.943	0.915	0.935	0.935	1,700,573
2026-01-23	0.940	0.955	0.930	0.950	0.950	2,373,295
2026-01-22	0.940	0.950	0.925	0.940	0.940	2,128,252
2026-01-21	0.940	0.940	0.915	0.940	0.940	947,586
2026-01-20	0.945	0.948	0.910	0.940	0.940	3,332,524
2026-01-19	0.945	0.948	0.895	0.925	0.925	2,506,650
2026-01-16	0.955	0.960	0.928	0.945	0.945	1,769,968
2026-01-15	1.025	1.030	0.950	0.960	0.960	2,462,867
2026-01-14	1.040	1.048	1.005	1.020	1.020	3,217,231
2026-01-13	1.000	1.045	1.000	1.040	1.040	2,732,665
2026-01-12	0.970	1.005	0.970	1.000	1.000	1,668,066
2026-01-09	0.955	0.975	0.950	0.975	0.975	1,281,209
2026-01-08	0.935	0.970	0.935	0.955	0.955	4,892,223
2026-01-07	0.900	0.960	0.900	0.950	0.950	1,849,685
2026-01-06	0.880	0.908	0.850	0.895	0.895	2,490,286
2026-01-05	0.920	0.925	0.885	0.895	0.895	1,170,408
2026-01-02	0.905	0.920	0.905	0.910	0.910	541,682
2025-12-31	0.915	0.915	0.900	0.905	0.905	394,681
2025-12-30	0.920	0.928	0.910	0.915	0.915	523,638
2025-12-29	0.935	0.945	0.915	0.920	0.920	795,453
2025-12-24	0.955	0.955	0.935	0.935	0.935	393,176
2025-12-23	0.950	0.965	0.945	0.955	0.955	595,025
2025-12-22	0.960	0.965	0.940	0.945	0.945	718,533
2025-12-19	0.955	0.965	0.940	0.950	0.950	4,971,181
2025-12-18	0.970	0.970	0.920	0.950	0.950	2,745,556
2025-12-17	0.975	0.985	0.945	0.965	0.965	2,833,040
2025-12-16	0.980	0.985	0.960	0.975	0.975	1,286,623
2025-12-15	0.975	0.985	0.965	0.975	0.975	1,177,521
2025-12-12	0.985	1.005	0.975	0.975	0.975	1,012,564
2025-12-11	0.960	0.980	0.960	0.975	0.975	3,114,901
2025-12-10	0.985	0.990	0.950	0.960	0.960	2,639,933
2025-12-09	0.995	0.995	0.965	0.985	0.985	1,636,841
2025-12-08	0.980	1.000	0.965	1.000	1.000	1,312,676
2025-12-05	0.985	0.998	0.975	0.980	0.980	695,436
2025-12-04	1.000	1.015	0.985	0.985	0.985	1,613,621
2025-12-03	1.040	1.045	0.978	0.995	0.995	3,292,803
2025-12-02	1.005	1.070	1.005	1.040	1.040	2,234,616
2025-12-01	1.005	1.025	0.960	1.005	1.005	2,989,449
2025-11-28	1.000	1.000	0.975	0.980	0.980	2,019,092
2025-11-27	1.020	1.040	0.995	1.000	1.000	7,208,056
2025-11-26	0.960	1.010	0.960	1.000	1.000	3,151,555
2025-11-25	0.930	0.975	0.930	0.960	0.960	2,034,854
2025-11-24	0.900	0.950	0.900	0.930	0.930	2,538,245
2025-11-21	0.930	0.935	0.888	0.890	0.890	1,363,601
2025-11-20	0.875	0.940	0.873	0.940	0.940	2,467,155
2025-11-19	0.880	0.890	0.875	0.880	0.880	880,775
2025-11-18	0.895	0.910	0.870	0.880	0.880	2,884,077
2025-11-17	0.885	0.905	0.873	0.905	0.905	1,567,421
2025-11-14	0.890	0.900	0.875	0.890	0.890	1,431,940
2025-11-13	0.905	0.915	0.890	0.895	0.895	2,142,920
2025-11-12	0.875	0.920	0.875	0.910	0.910	3,949,593
2025-11-11	0.880	0.915	0.875	0.875	0.875	2,494,244
2025-11-10	0.860	0.880	0.858	0.880	0.880	1,220,090

← NewerPage 4 of 22 · 1,265 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.