Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.995	1.020	0.970	0.975	0.975	6,898,100
2025-05-22	1.030	1.030	0.995	0.995	0.995	3,134,697
2025-05-21	1.070	1.070	1.030	1.040	1.040	2,084,766
2025-05-20	1.060	1.070	1.050	1.060	1.060	1,996,050
2025-05-19	1.080	1.085	1.050	1.065	1.065	1,923,086
2025-05-16	1.080	1.095	1.065	1.080	1.080	2,611,929
2025-05-15	1.070	1.080	1.050	1.075	1.075	2,116,134
2025-05-14	1.095	1.105	1.050	1.075	1.075	3,394,498
2025-05-13	1.110	1.125	1.078	1.085	1.085	5,837,436
2025-05-12	1.140	1.170	1.080	1.090	1.090	6,151,368
2025-05-09	1.100	1.170	1.070	1.155	1.155	7,265,420
2025-05-08	1.615	1.618	1.535	1.540	1.127	8,896,674
2025-05-07	1.580	1.610	1.550	1.600	1.171	8,037,573
2025-05-06	1.600	1.635	1.565	1.580	1.156	8,442,083
2025-05-05	1.535	1.595	1.520	1.565	1.145	4,004,985
2025-05-02	1.530	1.545	1.500	1.505	1.101	1,589,925
2025-05-01	1.470	1.535	1.470	1.515	1.109	2,536,644
2025-04-30	1.450	1.465	1.435	1.455	1.065	1,803,202
2025-04-29	1.400	1.465	1.398	1.440	1.054	2,749,284
2025-04-28	1.400	1.425	1.390	1.400	1.025	2,364,303
2025-04-24	1.365	1.415	1.355	1.390	1.017	2,315,896
2025-04-23	1.370	1.380	1.350	1.365	0.999	2,995,614
2025-04-22	1.355	1.385	1.330	1.335	0.977	2,979,756
2025-04-17	1.345	1.380	1.335	1.370	1.003	1,889,509
2025-04-16	1.345	1.375	1.340	1.345	0.984	1,864,377
2025-04-15	1.380	1.393	1.345	1.360	0.995	1,418,842
2025-04-14	1.405	1.425	1.375	1.380	1.010	956,888
2025-04-11	1.430	1.430	1.380	1.400	1.025	2,118,124
2025-04-10	1.460	1.485	1.400	1.440	1.054	3,552,192
2025-04-09	1.320	1.413	1.300	1.400	1.025	4,670,599
2025-04-08	1.330	1.365	1.330	1.340	0.981	1,717,508
2025-04-07	1.335	1.355	1.290	1.310	0.959	3,426,472
2025-04-04	1.380	1.410	1.365	1.385	1.014	1,286,650
2025-04-03	1.370	1.425	1.365	1.410	1.032	1,767,317
2025-04-02	1.350	1.408	1.350	1.385	1.014	1,832,579
2025-04-01	1.420	1.420	1.345	1.350	0.988	3,348,380
2025-03-31	1.450	1.450	1.395	1.395	1.021	2,523,569
2025-03-28	1.460	1.498	1.430	1.460	1.069	8,466,621
2025-03-27	1.435	1.540	1.435	1.450	1.061	5,676,082
2025-03-26	1.335	1.345	1.300	1.310	0.959	1,607,671
2025-03-25	1.360	1.368	1.330	1.340	0.981	1,367,070
2025-03-24	1.345	1.355	1.320	1.340	0.981	1,705,817
2025-03-21	1.330	1.378	1.310	1.335	0.977	2,840,787
2025-03-20	1.315	1.338	1.315	1.330	0.973	1,554,372
2025-03-19	1.320	1.335	1.310	1.315	0.962	936,421
2025-03-18	1.315	1.343	1.305	1.320	0.966	1,293,935
2025-03-17	1.325	1.345	1.300	1.310	0.959	1,298,367
2025-03-14	1.295	1.320	1.275	1.320	0.966	889,611
2025-03-13	1.300	1.315	1.283	1.290	0.944	1,493,587
2025-03-12	1.300	1.310	1.275	1.285	0.940	1,847,034
2025-03-11	1.350	1.355	1.315	1.315	0.962	1,212,807
2025-03-10	1.415	1.425	1.365	1.365	0.999	1,530,640
2025-03-07	1.390	1.440	1.380	1.415	1.036	2,178,654
2025-03-06	1.395	1.460	1.390	1.440	1.054	2,009,609
2025-03-05	1.360	1.425	1.350	1.405	1.028	2,913,056
2025-03-04	1.320	1.385	1.310	1.350	0.988	6,621,091
2025-03-03	1.300	1.328	1.285	1.320	0.966	1,243,353
2025-02-28	1.330	1.345	1.285	1.285	0.940	2,197,901
2025-02-27	1.345	1.360	1.330	1.340	0.981	990,122
2025-02-26	1.300	1.350	1.265	1.340	0.981	1,897,173

← NewerPage 7 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.