Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.800	0.810	0.795	0.805	0.805	2,384,066
2025-08-15	0.800	0.810	0.795	0.795	0.795	2,140,470
2025-08-14	0.790	0.820	0.788	0.800	0.800	5,617,653
2025-08-13	0.810	0.825	0.780	0.790	0.790	5,606,280
2025-08-12	0.810	0.830	0.780	0.815	0.815	5,071,158
2025-08-11	0.850	0.855	0.825	0.835	0.835	1,736,138
2025-08-08	0.835	0.865	0.815	0.845	0.845	3,675,672
2025-08-07	0.810	0.850	0.808	0.840	0.840	9,024,866
2025-08-06	0.760	0.805	0.745	0.800	0.800	7,125,564
2025-08-05	0.760	0.770	0.735	0.750	0.750	2,900,586
2025-08-04	0.750	0.765	0.750	0.755	0.755	2,426,728
2025-08-01	0.780	0.780	0.748	0.755	0.755	2,179,896
2025-07-31	0.770	0.775	0.755	0.770	0.770	2,560,503
2025-07-30	0.780	0.785	0.765	0.770	0.770	3,265,996
2025-07-29	0.795	0.815	0.783	0.785	0.785	3,244,245
2025-07-28	0.800	0.815	0.795	0.810	0.810	2,695,877
2025-07-25	0.800	0.818	0.798	0.800	0.800	1,863,847
2025-07-24	0.795	0.825	0.785	0.815	0.815	3,073,640
2025-07-23	0.775	0.805	0.770	0.800	0.800	3,559,990
2025-07-22	0.765	0.780	0.760	0.770	0.770	2,326,193
2025-07-21	0.790	0.790	0.760	0.770	0.770	2,562,146
2025-07-18	0.780	0.800	0.775	0.780	0.780	2,085,141
2025-07-17	0.765	0.785	0.760	0.780	0.780	2,320,013
2025-07-16	0.745	0.765	0.735	0.755	0.755	2,758,181
2025-07-15	0.755	0.760	0.745	0.750	0.750	1,802,215
2025-07-14	0.755	0.755	0.740	0.750	0.750	1,206,506
2025-07-11	0.750	0.765	0.745	0.755	0.755	1,953,281
2025-07-10	0.740	0.755	0.735	0.745	0.745	2,486,703
2025-07-09	0.740	0.740	0.725	0.740	0.740	1,990,556
2025-07-08	0.730	0.745	0.710	0.740	0.740	2,731,220
2025-07-07	0.740	0.748	0.725	0.730	0.730	2,334,471
2025-07-04	0.720	0.750	0.720	0.730	0.730	2,897,843
2025-07-03	0.740	0.740	0.695	0.715	0.715	9,344,454
2025-07-02	0.750	0.765	0.735	0.740	0.740	3,045,826
2025-07-01	0.815	0.815	0.750	0.750	0.750	3,212,953
2025-06-30	0.795	0.815	0.785	0.785	0.785	3,962,449
2025-06-27	0.830	0.845	0.795	0.795	0.795	5,354,838
2025-06-26	0.775	0.830	0.773	0.825	0.825	8,050,601
2025-06-25	0.760	0.800	0.745	0.775	0.775	6,297,624
2025-06-24	0.730	0.760	0.730	0.760	0.760	6,381,740
2025-06-23	0.740	0.755	0.725	0.730	0.730	8,249,614
2025-06-20	0.745	0.760	0.725	0.755	0.755	24,181,812
2025-06-19	0.765	0.780	0.745	0.750	0.750	7,432,490
2025-06-18	0.780	0.785	0.765	0.775	0.775	7,460,205
2025-06-17	0.810	0.810	0.775	0.775	0.775	5,614,868
2025-06-16	0.820	0.830	0.805	0.805	0.805	3,143,464
2025-06-13	0.830	0.845	0.818	0.820	0.820	3,798,453
2025-06-12	0.840	0.850	0.820	0.835	0.835	3,867,418
2025-06-11	0.835	0.865	0.820	0.840	0.840	6,275,858
2025-06-10	0.830	0.840	0.810	0.820	0.820	12,555,235
2025-06-06	0.840	0.840	0.810	0.830	0.830	39,311,994
2025-06-05	0.870	0.875	0.825	0.830	0.830	6,174,752
2025-06-04	0.865	0.900	0.865	0.870	0.870	4,190,034
2025-06-03	0.880	0.885	0.850	0.865	0.865	4,334,262
2025-06-02	0.870	0.893	0.860	0.875	0.875	5,417,831
2025-05-30	0.875	0.895	0.860	0.875	0.875	6,175,994
2025-05-29	0.910	0.935	0.865	0.880	0.880	13,024,181
2025-05-28	0.900	0.955	0.885	0.905	0.905	8,176,189
2025-05-27	0.950	0.953	0.880	0.885	0.885	4,883,516
2025-05-26	0.980	0.980	0.950	0.955	0.955	3,326,623

← NewerPage 6 of 22 · 1,270 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.