Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.860	0.880	0.858	0.880	0.880	1,220,090
2025-11-07	0.865	0.875	0.860	0.870	0.870	1,225,398
2025-11-06	0.855	0.870	0.850	0.870	0.870	1,304,188
2025-11-05	0.875	0.875	0.850	0.860	0.860	1,058,239
2025-11-04	0.875	0.883	0.863	0.875	0.875	963,750
2025-11-03	0.900	0.905	0.870	0.885	0.885	1,815,500
2025-10-31	0.830	0.913	0.830	0.890	0.890	4,521,950
2025-10-30	0.800	0.840	0.785	0.840	0.840	3,683,712
2025-10-29	0.805	0.815	0.800	0.800	0.800	1,996,476
2025-10-28	0.810	0.810	0.785	0.800	0.800	978,864
2025-10-27	0.820	0.830	0.800	0.810	0.810	1,440,162
2025-10-24	0.815	0.850	0.815	0.820	0.820	2,162,424
2025-10-23	0.790	0.830	0.770	0.810	0.810	2,721,219
2025-10-22	0.785	0.793	0.760	0.785	0.785	2,958,617
2025-10-21	0.780	0.793	0.770	0.785	0.785	2,299,195
2025-10-20	0.795	0.795	0.775	0.775	0.775	1,264,130
2025-10-17	0.795	0.805	0.780	0.795	0.795	1,960,717
2025-10-16	0.790	0.825	0.788	0.805	0.805	2,565,323
2025-10-15	0.760	0.785	0.750	0.785	0.785	3,895,739
2025-10-14	0.780	0.785	0.740	0.740	0.740	4,870,301
2025-10-13	0.805	0.805	0.770	0.770	0.770	3,232,400
2025-10-10	0.810	0.830	0.800	0.805	0.805	3,004,176
2025-10-09	0.800	0.820	0.800	0.815	0.815	2,544,110
2025-10-08	0.810	0.825	0.795	0.800	0.800	1,525,588
2025-10-07	0.800	0.850	0.800	0.815	0.815	6,474,179
2025-10-06	0.815	0.815	0.790	0.805	0.805	2,417,620
2025-10-03	0.780	0.830	0.775	0.805	0.805	4,424,194
2025-10-02	0.760	0.790	0.760	0.770	0.770	3,586,244
2025-10-01	0.755	0.755	0.738	0.750	0.750	2,159,165
2025-09-30	0.755	0.755	0.730	0.750	0.750	2,551,683
2025-09-29	0.745	0.755	0.740	0.745	0.745	2,119,049
2025-09-26	0.775	0.775	0.740	0.745	0.745	1,588,593
2025-09-25	0.760	0.788	0.740	0.770	0.770	5,468,645
2025-09-24	0.775	0.785	0.750	0.755	0.755	4,697,910
2025-09-23	0.805	0.813	0.770	0.775	0.775	2,747,212
2025-09-22	0.785	0.823	0.785	0.795	0.795	4,040,043
2025-09-19	0.780	0.793	0.775	0.780	0.780	3,857,735
2025-09-18	0.780	0.790	0.775	0.780	0.780	1,978,897
2025-09-17	0.775	0.790	0.770	0.775	0.775	1,648,101
2025-09-16	0.790	0.795	0.770	0.775	0.775	987,220
2025-09-15	0.780	0.805	0.775	0.795	0.795	1,327,115
2025-09-12	0.785	0.805	0.780	0.785	0.785	1,443,307
2025-09-11	0.785	0.790	0.770	0.785	0.785	2,478,808
2025-09-10	0.800	0.808	0.785	0.795	0.795	2,348,677
2025-09-09	0.830	0.835	0.805	0.810	0.810	2,622,471
2025-09-08	0.815	0.845	0.815	0.825	0.825	3,693,639
2025-09-05	0.845	0.853	0.805	0.825	0.825	4,382,341
2025-09-04	0.850	0.870	0.845	0.850	0.850	2,587,321
2025-09-03	0.850	0.885	0.848	0.850	0.850	9,181,416
2025-09-02	0.860	0.865	0.840	0.840	0.840	3,044,577
2025-09-01	0.850	0.870	0.850	0.855	0.855	3,007,306
2025-08-29	0.910	0.915	0.860	0.860	0.860	6,545,078
2025-08-28	0.950	0.950	0.910	0.910	0.910	5,442,900
2025-08-27	0.910	0.965	0.895	0.960	0.960	6,932,863
2025-08-26	0.840	0.935	0.835	0.935	0.935	40,819,480
2025-08-25	0.810	0.845	0.805	0.835	0.835	10,796,649
2025-08-22	0.690	0.840	0.663	0.830	0.830	26,665,272
2025-08-21	0.810	0.810	0.665	0.700	0.700	25,709,534
2025-08-20	0.820	0.825	0.790	0.810	0.810	2,800,511
2025-08-19	0.795	0.810	0.785	0.810	0.810	8,552,906

← NewerPage 5 of 22 · 1,266 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.