Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.869	2.888	2.832	2.869	2.100	1,054,378
2023-01-06	2.814	2.851	2.814	2.832	2.073	815,097
2023-01-05	2.823	2.860	2.814	2.823	2.066	1,483,061
2023-01-04	2.842	2.842	2.795	2.832	2.073	1,051,462
2023-01-03	2.851	2.860	2.777	2.777	2.032	1,138,956
2022-12-30	2.823	2.842	2.795	2.842	2.080	710,520
2022-12-29	2.805	2.823	2.777	2.805	2.052	806,060
2022-12-28	2.851	2.851	2.777	2.786	2.039	546,029
2022-12-23	2.805	2.855	2.800	2.842	2.080	791,732
2022-12-22	2.832	2.860	2.805	2.842	2.080	999,569
2022-12-21	2.823	2.855	2.795	2.832	2.073	1,153,855
2022-12-20	2.869	2.879	2.768	2.795	2.046	3,601,699
2022-12-19	2.869	2.879	2.832	2.879	2.107	2,130,679
2022-12-16	2.777	2.842	2.777	2.814	2.059	7,257,907
2022-12-15	2.860	2.888	2.814	2.851	2.086	2,976,648
2022-12-14	2.795	2.897	2.795	2.860	2.093	4,913,862
2022-12-13	2.693	2.777	2.638	2.777	2.032	2,932,612
2022-12-12	2.666	2.721	2.656	2.693	1.971	1,797,397
2022-12-09	2.656	2.693	2.582	2.666	1.951	4,419,861
2022-12-08	2.749	2.758	2.647	2.666	1.951	2,467,296
2022-12-07	2.740	2.768	2.684	2.731	1.998	2,254,257
2022-12-06	2.777	2.837	2.749	2.777	2.032	2,101,701
2022-12-05	2.823	2.842	2.786	2.786	2.039	3,101,870
2022-12-02	2.712	2.832	2.703	2.805	2.052	2,424,378
2022-12-01	2.721	2.740	2.693	2.703	1.978	1,787,964
2022-11-30	2.703	2.758	2.675	2.693	1.971	4,840,881
2022-11-29	2.684	2.707	2.573	2.703	1.978	7,006,759
2022-11-28	3.017	3.073	2.795	2.805	2.052	9,368,955
2022-11-25	3.082	3.152	3.064	3.119	2.283	806,785
2022-11-24	3.045	3.110	3.036	3.082	2.256	1,511,665
2022-11-23	3.054	3.082	3.027	3.082	2.256	1,963,420
2022-11-22	2.962	3.054	2.934	3.027	2.215	2,157,006
2022-11-21	2.934	2.943	2.809	2.943	2.154	4,308,101
2022-11-18	3.129	3.129	3.045	3.073	2.249	3,122,864
2022-11-17	3.054	3.064	2.999	3.064	2.242	2,708,884
2022-11-16	3.138	3.166	3.017	3.054	2.235	3,663,658
2022-11-15	3.193	3.193	3.138	3.156	2.310	2,450,321
2022-11-14	3.156	3.184	3.129	3.147	2.303	1,306,403
2022-11-11	3.240	3.267	3.175	3.203	2.344	2,314,170
2022-11-10	3.082	3.119	3.064	3.101	2.269	1,063,932
2022-11-09	3.082	3.138	3.073	3.101	2.269	2,661,649
2022-11-08	3.082	3.147	3.036	3.129	2.290	2,144,499
2022-11-07	3.073	3.129	3.073	3.110	2.276	1,093,530
2022-11-04	3.129	3.184	3.068	3.110	2.276	1,092,563
2022-11-03	3.212	3.221	3.110	3.129	2.290	1,533,216
2022-11-02	3.221	3.230	3.189	3.221	2.357	2,259,229
2022-11-01	3.193	3.221	3.184	3.221	2.357	1,129,402
2022-10-31	3.184	3.203	3.147	3.175	2.323	1,975,024
2022-10-28	3.110	3.147	3.110	3.110	2.276	1,186,665
2022-10-27	3.119	3.147	3.101	3.110	2.276	1,524,324
2022-10-26	3.082	3.184	3.082	3.156	2.310	1,387,094
2022-10-25	3.036	3.129	3.017	3.101	2.269	2,355,915
2022-10-24	3.027	3.045	2.999	3.045	2.229	1,448,328
2022-10-21	2.990	3.027	2.953	2.953	2.161	2,841,156
2022-10-20	3.091	3.110	2.999	3.017	2.208	1,792,772
2022-10-19	3.147	3.147	3.101	3.119	2.283	1,735,978
2022-10-18	3.091	3.129	3.064	3.110	2.276	2,199,728
2022-10-17	3.027	3.054	2.999	3.036	2.222	1,154,189
2022-10-14	3.036	3.091	2.962	3.064	2.242	1,338,939
2022-10-13	2.980	3.031	2.943	2.990	2.188	2,280,195

← NewerPage 17 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.