Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.385	0.390	0.375	0.390	0.390	438,080
2026-10-19	0.370	0.395	0.365	0.380	0.380	2,754,702
2026-10-16	0.370	0.385	0.370	0.375	0.375	1,571,054
2026-10-15	0.380	0.380	0.365	0.370	0.370	2,953,906
2026-10-14	0.380	0.385	0.368	0.380	0.380	4,833,748
2026-10-13	0.385	0.385	0.365	0.385	0.385	10,787,465
2026-10-12	0.395	0.398	0.380	0.390	0.390	2,479,968
2026-10-09	0.395	0.403	0.390	0.390	0.390	799,109
2026-10-08	0.405	0.405	0.395	0.400	0.400	1,227,178
2026-10-07	0.405	0.410	0.395	0.410	0.410	2,719,041
2026-10-06	0.400	0.425	0.400	0.410	0.410	4,501,124
2026-10-05	0.395	0.420	0.395	0.405	0.405	1,346,073
2026-10-02	0.425	0.425	0.395	0.395	0.395	3,334,024
2026-10-01	0.430	0.440	0.420	0.420	0.420	6,096,510
2026-09-30	0.415	0.440	0.410	0.430	0.430	4,731,644
2026-09-29	0.385	0.425	0.385	0.415	0.415	9,572,868
2026-09-28	0.380	0.385	0.368	0.375	0.375	8,678,684
2026-09-25	0.420	0.425	0.375	0.380	0.380	13,723,863
2026-09-24	0.360	0.360	0.360	0.360	0.360	0
2026-09-23	0.370	0.390	0.360	0.360	0.360	11,309,673
2026-09-22	0.375	0.380	0.360	0.365	0.365	11,252,058
2026-09-21	0.370	0.385	0.360	0.375	0.375	9,660,469
2026-09-18	0.435	0.435	0.380	0.380	0.380	64,717,713
2026-09-17	0.440	0.445	0.440	0.445	0.445	808,455
2026-09-16	0.450	0.455	0.438	0.445	0.445	1,780,233
2026-09-15	0.430	0.460	0.415	0.455	0.455	7,938,194
2026-09-14	0.430	0.430	0.413	0.425	0.425	5,815,302
2026-09-11	0.425	0.445	0.425	0.430	0.430	3,722,045
2026-09-10	0.435	0.440	0.425	0.430	0.430	4,434,799
2026-09-09	0.460	0.465	0.440	0.440	0.440	1,587,036
2026-09-08	0.465	0.475	0.455	0.465	0.465	3,353,640
2026-09-07	0.460	0.470	0.450	0.460	0.460	2,744,991
2026-09-04	0.460	0.463	0.445	0.455	0.455	1,629,800
2026-09-03	0.425	0.460	0.425	0.460	0.460	2,827,009
2026-09-02	0.425	0.435	0.418	0.430	0.430	2,525,697
2026-09-01	0.415	0.425	0.415	0.425	0.425	1,291,618
2026-08-31	0.435	0.440	0.415	0.425	0.425	2,253,517
2026-08-28	0.435	0.458	0.428	0.435	0.435	2,379,943
2026-08-27	0.420	0.450	0.418	0.435	0.435	5,299,968
2026-08-26	0.430	0.470	0.415	0.425	0.425	6,342,632
2026-08-25	0.443	0.443	0.415	0.425	0.425	2,809,513
2026-08-24	0.445	0.450	0.430	0.430	0.430	2,133,158
2026-08-21	0.460	0.465	0.445	0.455	0.455	3,913,224
2026-08-20	0.440	0.510	0.440	0.465	0.465	11,276,191
2026-08-19	0.410	0.445	0.405	0.420	0.420	10,465,821
2026-08-18	0.455	0.483	0.445	0.445	0.445	7,481,919
2026-08-17	0.395	0.460	0.390	0.455	0.455	6,772,205
2026-08-14	0.425	0.425	0.395	0.400	0.400	2,916,469
2026-08-13	0.420	0.430	0.415	0.420	0.420	1,726,848
2026-08-12	0.425	0.428	0.405	0.420	0.420	2,991,572
2026-08-11	0.410	0.430	0.410	0.430	0.430	2,157,134
2026-08-10	0.410	0.423	0.410	0.410	0.410	1,693,079
2026-08-07	0.410	0.423	0.405	0.420	0.420	1,231,815
2026-08-06	0.405	0.418	0.395	0.415	0.415	3,885,805
2026-08-05	0.410	0.415	0.400	0.410	0.410	2,933,040
2026-08-04	0.380	0.420	0.380	0.410	0.410	4,702,808
2026-08-03	0.370	0.385	0.370	0.380	0.380	978,637
2026-07-31	0.370	0.380	0.360	0.375	0.375	4,375,291
2026-07-30	0.365	0.380	0.365	0.365	0.365	1,505,190
2026-07-29	0.355	0.375	0.353	0.375	0.375	3,210,050

Page 1 of 3 · 130 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.