Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.175	2.212	2.166	2.212	1.619	772,083
2023-09-22	2.175	2.203	2.138	2.194	1.605	1,207,533
2023-09-21	2.166	2.221	2.147	2.194	1.605	1,783,952
2023-09-20	2.212	2.231	2.138	2.184	1.599	1,831,727
2023-09-19	2.231	2.245	2.175	2.212	1.619	1,174,429
2023-09-18	2.295	2.295	2.221	2.249	1.646	1,928,074
2023-09-15	2.323	2.351	2.295	2.295	1.680	3,635,538
2023-09-14	2.203	2.295	2.184	2.295	1.680	1,143,956
2023-09-13	2.305	2.323	2.212	2.212	1.619	1,281,895
2023-09-12	2.323	2.351	2.305	2.314	1.693	755,340
2023-09-11	2.333	2.379	2.286	2.342	1.714	1,261,128
2023-09-08	2.416	2.425	2.333	2.370	1.734	1,307,842
2023-09-07	2.490	2.527	2.411	2.416	1.768	940,585
2023-09-06	2.545	2.545	2.481	2.490	1.822	1,375,580
2023-09-05	2.592	2.601	2.536	2.564	1.876	1,535,849
2023-09-04	2.573	2.610	2.545	2.610	1.910	569,172
2023-09-01	2.601	2.606	2.541	2.573	1.883	1,042,602
2023-08-31	2.656	2.656	2.490	2.592	1.897	6,481,703
2023-08-30	2.453	2.703	2.444	2.703	1.978	5,390,162
2023-08-29	2.444	2.518	2.425	2.508	1.836	2,081,041
2023-08-28	2.444	2.481	2.416	2.453	1.795	1,538,858
2023-08-25	2.471	2.481	2.416	2.416	1.768	975,859
2023-08-24	2.481	2.518	2.471	2.508	1.836	1,249,610
2023-08-23	2.499	2.518	2.471	2.481	1.815	1,211,799
2023-08-22	2.619	2.619	2.490	2.499	1.829	1,445,840
2023-08-21	2.647	2.656	2.601	2.638	1.931	1,618,403
2023-08-18	2.647	2.684	2.606	2.666	1.951	1,940,062
2023-08-17	2.731	2.731	2.643	2.656	1.944	836,066
2023-08-16	2.758	2.786	2.749	2.758	2.019	1,013,955
2023-08-15	2.795	2.814	2.786	2.805	2.052	426,024
2023-08-14	2.786	2.823	2.777	2.805	2.052	583,149
2023-08-11	2.768	2.823	2.744	2.814	2.059	421,447
2023-08-10	2.758	2.777	2.693	2.777	2.032	950,908
2023-08-09	2.721	2.758	2.703	2.758	2.019	345,882
2023-08-08	2.712	2.740	2.675	2.740	2.005	1,994,961
2023-08-07	2.693	2.712	2.656	2.703	1.978	1,912,664
2023-08-04	2.693	2.712	2.656	2.712	1.985	1,097,003
2023-08-03	2.656	2.712	2.647	2.693	1.971	1,171,299
2023-08-02	2.647	2.684	2.647	2.666	1.951	400,411
2023-08-01	2.684	2.684	2.638	2.675	1.958	782,265
2023-07-31	2.703	2.703	2.656	2.656	1.944	865,211
2023-07-28	2.731	2.731	2.661	2.703	1.978	630,975
2023-07-27	2.693	2.731	2.656	2.731	1.998	1,340,038
2023-07-26	2.684	2.693	2.647	2.693	1.971	917,260
2023-07-25	2.731	2.749	2.652	2.684	1.964	1,387,243
2023-07-24	2.629	2.740	2.610	2.731	1.998	3,341,921
2023-07-21	2.693	2.693	2.601	2.629	1.924	2,451,099
2023-07-20	2.638	2.693	2.638	2.666	1.951	7,930,810
2023-07-19	2.675	2.675	2.629	2.656	1.944	3,238,664
2023-07-18	2.712	2.712	2.638	2.638	1.931	2,321,950
2023-07-17	2.805	2.805	2.684	2.684	1.964	1,236,920
2023-07-14	2.795	2.814	2.758	2.758	2.019	1,606,754
2023-07-13	2.768	2.795	2.735	2.786	2.039	1,279,232
2023-07-12	2.832	2.832	2.721	2.768	2.025	1,136,066
2023-07-11	2.832	2.851	2.805	2.805	2.052	1,009,825
2023-07-10	2.814	2.851	2.814	2.823	2.066	901,836
2023-07-07	2.860	2.879	2.786	2.805	2.052	904,616
2023-07-06	2.925	2.934	2.879	2.879	2.107	959,706
2023-07-05	2.943	2.962	2.906	2.953	2.161	1,079,671
2023-07-04	2.879	2.962	2.879	2.962	2.168	1,102,290

← NewerPage 14 of 22 · 1,265 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.