Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.934	2.953	2.897	2.897	2.120	914,827
2023-06-30	2.888	2.943	2.888	2.943	2.154	1,348,695
2023-06-29	2.934	2.953	2.860	2.860	2.093	1,086,258
2023-06-28	2.879	2.943	2.869	2.916	2.134	2,020,048
2023-06-27	2.888	2.916	2.842	2.916	2.134	904,381
2023-06-26	2.869	2.888	2.832	2.888	2.113	556,522
2023-06-23	2.916	2.943	2.860	2.860	2.093	970,990
2023-06-22	2.980	2.990	2.934	2.934	2.147	509,578
2023-06-21	2.962	2.999	2.943	2.999	2.195	735,165
2023-06-20	2.962	2.971	2.925	2.971	2.174	744,553
2023-06-19	2.906	2.943	2.888	2.943	2.154	1,042,765
2023-06-16	2.943	2.980	2.879	2.879	2.107	2,626,401
2023-06-15	2.953	2.971	2.916	2.916	2.134	1,654,044
2023-06-14	2.962	2.980	2.916	2.962	2.168	1,493,802
2023-06-13	2.934	3.022	2.814	2.971	2.174	1,811,069
2023-06-09	2.999	3.008	2.902	2.906	2.127	668,333
2023-06-08	2.897	3.008	2.869	3.008	2.201	1,761,853
2023-06-07	2.897	2.916	2.869	2.906	2.127	966,048
2023-06-06	2.888	2.925	2.860	2.860	2.093	1,752,521
2023-06-05	2.879	2.906	2.851	2.906	2.127	1,202,055
2023-06-02	2.888	2.888	2.842	2.860	2.093	976,847
2023-06-01	2.916	2.916	2.851	2.879	2.107	1,031,113
2023-05-31	2.888	2.925	2.851	2.925	2.140	3,208,883
2023-05-30	2.869	2.897	2.832	2.888	2.113	912,081
2023-05-29	2.888	2.916	2.818	2.906	2.127	1,880,635
2023-05-26	2.832	2.851	2.814	2.851	2.086	1,053,276
2023-05-25	2.832	2.897	2.805	2.879	2.107	964,156
2023-05-24	2.869	2.888	2.851	2.869	2.100	2,913,962
2023-05-23	2.888	2.897	2.860	2.888	2.113	823,792
2023-05-22	2.869	2.888	2.842	2.869	2.100	910,028
2023-05-19	2.869	2.906	2.846	2.906	2.127	775,132
2023-05-18	2.869	2.888	2.842	2.869	2.100	2,000,256
2023-05-17	2.869	2.888	2.832	2.869	2.100	1,037,261
2023-05-16	2.869	2.911	2.860	2.888	2.113	1,676,480
2023-05-15	2.860	2.906	2.860	2.888	2.113	3,617,911
2023-05-12	2.842	2.888	2.805	2.869	2.100	1,287,678
2023-05-11	2.814	2.865	2.768	2.823	2.066	2,101,116
2023-05-10	2.768	2.851	2.731	2.823	2.066	1,371,893
2023-05-09	2.777	2.814	2.777	2.795	2.046	3,723,519
2023-05-08	2.814	2.846	2.777	2.823	2.066	1,219,374
2023-05-05	2.823	2.842	2.768	2.768	2.025	3,498,533
2023-05-04	2.814	2.851	2.772	2.823	2.066	6,324,724
2023-05-03	2.777	2.832	2.721	2.814	2.059	1,720,348
2023-05-02	2.795	2.925	2.795	2.842	2.080	4,501,822
2023-05-01	2.795	2.832	2.754	2.795	2.046	2,035,670
2023-04-28	2.777	2.795	2.758	2.768	2.025	725,689
2023-04-27	2.758	2.800	2.758	2.777	2.032	401,810
2023-04-26	2.842	2.842	2.777	2.777	2.032	1,281,867
2023-04-24	2.860	2.860	2.832	2.842	2.080	656,456
2023-04-21	2.786	2.855	2.786	2.842	2.080	676,442
2023-04-20	2.832	2.851	2.786	2.786	2.039	1,019,870
2023-04-19	2.795	2.851	2.777	2.805	2.052	1,023,805
2023-04-18	2.823	2.897	2.740	2.851	2.086	2,224,222
2023-04-17	2.897	2.925	2.832	2.842	2.080	1,118,210
2023-04-14	2.962	2.990	2.879	2.897	2.120	1,265,898
2023-04-13	3.027	3.027	2.971	2.990	2.188	855,690
2023-04-12	3.008	3.059	2.994	3.027	2.215	1,032,253
2023-04-11	3.008	3.050	2.980	2.999	2.195	2,153,405
2023-04-06	2.980	3.017	2.980	2.990	2.188	889,162
2023-04-05	2.962	2.999	2.934	2.980	2.181	2,123,535

← NewerPage 15 of 22 · 1,271 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.