Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.280	1.290	1.250	1.265	0.926	2,482,836
2025-02-24	1.270	1.280	1.225	1.275	0.933	3,397,195
2025-02-21	1.320	1.320	1.240	1.305	0.955	5,369,609
2025-02-20	1.415	1.425	1.345	1.355	0.992	2,344,269
2025-02-19	1.475	1.475	1.430	1.450	1.061	2,059,426
2025-02-18	1.470	1.480	1.450	1.455	1.065	885,315
2025-02-17	1.485	1.510	1.460	1.470	1.076	1,763,551
2025-02-14	1.440	1.510	1.440	1.480	1.083	3,162,424
2025-02-13	1.375	1.390	1.360	1.390	1.017	986,062
2025-02-12	1.390	1.415	1.358	1.380	1.010	4,238,791
2025-02-11	1.370	1.385	1.348	1.375	1.006	1,080,012
2025-02-10	1.350	1.383	1.340	1.375	1.006	1,055,916
2025-02-07	1.360	1.368	1.340	1.355	0.992	2,030,011
2025-02-06	1.405	1.405	1.355	1.360	0.995	1,450,281
2025-02-05	1.400	1.403	1.368	1.375	1.006	1,226,738
2025-02-04	1.450	1.450	1.390	1.395	1.021	770,373
2025-02-03	1.425	1.440	1.400	1.420	1.039	663,320
2025-01-31	1.435	1.465	1.435	1.445	1.058	898,886
2025-01-30	1.425	1.453	1.400	1.435	1.050	2,110,714
2025-01-29	1.405	1.435	1.398	1.425	1.043	931,373
2025-01-28	1.400	1.420	1.393	1.395	1.021	836,111
2025-01-24	1.400	1.425	1.400	1.410	1.032	249,747
2025-01-23	1.425	1.430	1.395	1.415	1.036	789,430
2025-01-22	1.450	1.465	1.420	1.425	1.043	1,034,734
2025-01-21	1.420	1.458	1.420	1.440	1.054	1,047,692
2025-01-20	1.420	1.435	1.400	1.425	1.043	455,847
2025-01-17	1.405	1.430	1.405	1.415	1.036	830,693
2025-01-16	1.440	1.450	1.395	1.415	1.036	994,384
2025-01-15	1.435	1.435	1.385	1.405	1.028	899,722
2025-01-14	1.420	1.435	1.410	1.410	1.032	860,142
2025-01-13	1.420	1.445	1.390	1.395	1.021	676,408
2025-01-10	1.425	1.455	1.415	1.445	1.058	713,057
2025-01-09	1.430	1.455	1.423	1.440	1.054	595,784
2025-01-08	1.410	1.470	1.410	1.455	1.065	1,099,421
2025-01-07	1.440	1.455	1.418	1.420	1.039	561,899
2025-01-06	1.435	1.440	1.408	1.420	1.039	705,267
2025-01-03	1.385	1.420	1.385	1.410	1.032	534,355
2025-01-02	1.395	1.410	1.370	1.395	1.021	549,162
2024-12-31	1.380	1.400	1.370	1.370	1.003	412,872
2024-12-30	1.380	1.410	1.378	1.395	1.021	829,528
2024-12-27	1.400	1.425	1.400	1.400	1.025	497,837
2024-12-24	1.400	1.415	1.385	1.415	1.036	235,401
2024-12-23	1.360	1.395	1.353	1.395	1.021	657,588
2024-12-20	1.380	1.400	1.355	1.365	0.999	1,225,782
2024-12-19	1.400	1.410	1.355	1.400	1.025	2,018,691
2024-12-18	1.425	1.445	1.408	1.425	1.043	1,694,542
2024-12-17	1.390	1.458	1.390	1.435	1.050	787,950
2024-12-16	1.380	1.410	1.353	1.405	1.028	1,697,900
2024-12-13	1.360	1.395	1.350	1.375	1.006	1,047,294
2024-12-12	1.400	1.410	1.380	1.385	1.014	1,531,266
2024-12-11	1.425	1.445	1.400	1.410	1.032	580,883
2024-12-10	1.450	1.465	1.425	1.450	1.061	2,293,795
2024-12-09	1.415	1.453	1.415	1.445	1.058	1,126,245
2024-12-06	1.400	1.440	1.395	1.415	1.036	757,437
2024-12-05	1.390	1.415	1.385	1.405	1.028	1,065,402
2024-12-04	1.375	1.405	1.370	1.390	1.017	1,093,215
2024-12-03	1.410	1.425	1.390	1.410	1.032	1,316,503
2024-12-02	1.395	1.415	1.390	1.400	1.025	744,903
2024-11-29	1.405	1.410	1.380	1.380	1.010	1,012,859
2024-11-28	1.415	1.415	1.395	1.395	1.021	1,097,819

← NewerPage 8 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.