Healius Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.445 | 1.445 | 1.390 | 1.405 | 1.028 | 1,039,317 |
| 2024-11-26 | 1.365 | 1.438 | 1.355 | 1.420 | 1.039 | 1,784,982 |
| 2024-11-25 | 1.365 | 1.370 | 1.330 | 1.340 | 0.981 | 1,841,539 |
| 2024-11-22 | 1.350 | 1.360 | 1.328 | 1.350 | 0.988 | 1,330,563 |
| 2024-11-21 | 1.350 | 1.360 | 1.300 | 1.315 | 0.962 | 2,846,559 |
| 2024-11-20 | 1.330 | 1.358 | 1.300 | 1.340 | 0.981 | 2,074,862 |
| 2024-11-19 | 1.330 | 1.380 | 1.300 | 1.310 | 0.959 | 5,151,328 |
| 2024-11-18 | 1.275 | 1.333 | 1.218 | 1.330 | 0.973 | 9,869,052 |
| 2024-11-15 | 1.610 | 1.613 | 1.295 | 1.335 | 0.977 | 12,012,941 |
| 2024-11-14 | 1.585 | 1.595 | 1.558 | 1.590 | 1.164 | 2,065,477 |
| 2024-11-13 | 1.530 | 1.570 | 1.530 | 1.565 | 1.145 | 1,201,179 |
| 2024-11-12 | 1.600 | 1.600 | 1.535 | 1.580 | 1.156 | 1,320,602 |
| 2024-11-11 | 1.580 | 1.595 | 1.575 | 1.580 | 1.156 | 891,611 |
| 2024-11-08 | 1.570 | 1.585 | 1.550 | 1.585 | 1.160 | 606,101 |
| 2024-11-07 | 1.590 | 1.590 | 1.535 | 1.575 | 1.153 | 3,844,702 |
| 2024-11-06 | 1.590 | 1.590 | 1.545 | 1.565 | 1.145 | 1,504,475 |
| 2024-11-05 | 1.560 | 1.565 | 1.545 | 1.565 | 1.145 | 798,106 |
| 2024-11-04 | 1.600 | 1.608 | 1.565 | 1.575 | 1.153 | 663,885 |
| 2024-11-01 | 1.645 | 1.650 | 1.580 | 1.585 | 1.160 | 1,517,155 |
| 2024-10-31 | 1.635 | 1.655 | 1.628 | 1.655 | 1.211 | 1,482,813 |
| 2024-10-30 | 1.665 | 1.665 | 1.638 | 1.650 | 1.208 | 724,871 |
| 2024-10-29 | 1.670 | 1.680 | 1.635 | 1.665 | 1.219 | 4,534,126 |
| 2024-10-28 | 1.670 | 1.685 | 1.635 | 1.665 | 1.219 | 1,402,505 |
| 2024-10-25 | 1.690 | 1.720 | 1.665 | 1.665 | 1.219 | 1,059,389 |
| 2024-10-24 | 1.690 | 1.720 | 1.670 | 1.690 | 1.237 | 4,119,818 |
| 2024-10-23 | 1.745 | 1.750 | 1.685 | 1.690 | 1.237 | 1,121,587 |
| 2024-10-22 | 1.695 | 1.765 | 1.685 | 1.740 | 1.273 | 1,646,300 |
| 2024-10-21 | 1.740 | 1.765 | 1.708 | 1.715 | 1.255 | 4,537,998 |
| 2024-10-18 | 1.705 | 1.725 | 1.690 | 1.720 | 1.259 | 958,725 |
| 2024-10-17 | 1.820 | 1.820 | 1.663 | 1.710 | 1.251 | 4,030,088 |
| 2024-10-16 | 1.845 | 1.848 | 1.790 | 1.790 | 1.310 | 4,280,127 |
| 2024-10-15 | 1.765 | 1.860 | 1.745 | 1.850 | 1.354 | 3,068,285 |
| 2024-10-14 | 1.735 | 1.760 | 1.725 | 1.725 | 1.262 | 975,136 |
| 2024-10-11 | 1.745 | 1.753 | 1.720 | 1.730 | 1.266 | 1,889,988 |
| 2024-10-10 | 1.730 | 1.770 | 1.730 | 1.745 | 1.277 | 1,242,248 |
| 2024-10-09 | 1.700 | 1.735 | 1.690 | 1.730 | 1.266 | 973,709 |
| 2024-10-08 | 1.750 | 1.758 | 1.690 | 1.695 | 1.240 | 1,399,258 |
| 2024-10-07 | 1.710 | 1.765 | 1.710 | 1.755 | 1.284 | 563,323 |
| 2024-10-04 | 1.720 | 1.750 | 1.700 | 1.750 | 1.281 | 1,819,434 |
| 2024-10-03 | 1.790 | 1.798 | 1.725 | 1.745 | 1.277 | 1,035,596 |
| 2024-10-02 | 1.790 | 1.818 | 1.768 | 1.795 | 1.314 | 1,868,294 |
| 2024-10-01 | 1.715 | 1.785 | 1.715 | 1.780 | 1.303 | 868,046 |
| 2024-09-30 | 1.755 | 1.778 | 1.720 | 1.725 | 1.262 | 1,828,459 |
| 2024-09-27 | 1.725 | 1.745 | 1.710 | 1.745 | 1.277 | 947,971 |
| 2024-09-26 | 1.695 | 1.748 | 1.678 | 1.730 | 1.266 | 3,523,879 |
| 2024-09-25 | 1.715 | 1.725 | 1.655 | 1.695 | 1.240 | 1,541,152 |
| 2024-09-24 | 1.770 | 1.780 | 1.625 | 1.695 | 1.240 | 5,360,336 |
| 2024-09-23 | 1.705 | 1.740 | 1.580 | 1.730 | 1.266 | 7,359,718 |
| 2024-09-20 | 1.670 | 1.675 | 1.610 | 1.610 | 1.178 | 5,440,941 |
| 2024-09-19 | 1.695 | 1.700 | 1.665 | 1.670 | 1.222 | 1,582,864 |
| 2024-09-18 | 1.685 | 1.715 | 1.665 | 1.690 | 1.237 | 4,306,984 |
| 2024-09-17 | 1.735 | 1.735 | 1.660 | 1.670 | 1.222 | 1,404,539 |
| 2024-09-16 | 1.760 | 1.765 | 1.710 | 1.715 | 1.255 | 730,874 |
| 2024-09-13 | 1.720 | 1.760 | 1.690 | 1.745 | 1.277 | 1,685,766 |
| 2024-09-12 | 1.690 | 1.718 | 1.668 | 1.685 | 1.233 | 1,420,274 |
| 2024-09-11 | 1.640 | 1.675 | 1.638 | 1.660 | 1.215 | 1,643,525 |
| 2024-09-10 | 1.635 | 1.670 | 1.615 | 1.665 | 1.219 | 1,637,973 |
| 2024-09-09 | 1.620 | 1.655 | 1.600 | 1.635 | 1.197 | 1,243,991 |
| 2024-09-06 | 1.660 | 1.660 | 1.530 | 1.650 | 1.208 | 5,491,008 |
| 2024-09-05 | 1.690 | 1.735 | 1.655 | 1.695 | 1.240 | 2,200,094 |
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.