Healius Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.017 | 3.036 | 2.980 | 2.999 | 2.195 | 1,395,800 |
| 2022-10-11 | 3.045 | 3.073 | 3.027 | 3.027 | 2.215 | 2,221,391 |
| 2022-10-10 | 3.082 | 3.110 | 3.041 | 3.073 | 2.249 | 972,841 |
| 2022-10-07 | 3.193 | 3.212 | 3.156 | 3.166 | 2.317 | 1,711,148 |
| 2022-10-06 | 3.156 | 3.221 | 3.156 | 3.203 | 2.344 | 1,656,957 |
| 2022-10-05 | 3.166 | 3.212 | 3.156 | 3.212 | 2.351 | 1,929,365 |
| 2022-10-04 | 3.101 | 3.156 | 3.082 | 3.138 | 2.296 | 1,483,066 |
| 2022-10-03 | 3.073 | 3.129 | 3.073 | 3.073 | 2.249 | 1,055,260 |
| 2022-09-30 | 3.091 | 3.138 | 3.073 | 3.119 | 2.283 | 1,657,690 |
| 2022-09-29 | 3.119 | 3.175 | 3.082 | 3.119 | 2.283 | 3,281,745 |
| 2022-09-28 | 3.027 | 3.087 | 3.017 | 3.064 | 2.242 | 4,579,488 |
| 2022-09-27 | 3.119 | 3.138 | 3.064 | 3.091 | 2.262 | 2,429,558 |
| 2022-09-26 | 3.054 | 3.179 | 3.054 | 3.138 | 2.296 | 2,978,435 |
| 2022-09-23 | 3.175 | 3.221 | 3.110 | 3.110 | 2.276 | 1,953,419 |
| 2022-09-21 | 3.193 | 3.230 | 3.129 | 3.212 | 2.351 | 2,350,777 |
| 2022-09-20 | 3.175 | 3.221 | 3.147 | 3.212 | 2.351 | 3,846,968 |
| 2022-09-19 | 3.203 | 3.212 | 3.147 | 3.166 | 2.317 | 2,581,930 |
| 2022-09-16 | 3.277 | 3.277 | 3.175 | 3.203 | 2.344 | 3,477,949 |
| 2022-09-15 | 3.314 | 3.332 | 3.203 | 3.212 | 2.351 | 6,464,513 |
| 2022-09-14 | 3.332 | 3.406 | 3.314 | 3.341 | 2.445 | 4,320,540 |
| 2022-09-13 | 3.425 | 3.499 | 3.406 | 3.471 | 2.540 | 3,277,885 |
| 2022-09-12 | 3.295 | 3.443 | 3.286 | 3.425 | 2.506 | 2,377,098 |
| 2022-09-09 | 3.323 | 3.406 | 3.277 | 3.397 | 2.486 | 4,533,217 |
| 2022-09-08 | 3.360 | 3.397 | 3.341 | 3.369 | 2.466 | 6,155,835 |
| 2022-09-07 | 3.267 | 3.351 | 3.258 | 3.323 | 2.432 | 3,002,362 |
| 2022-09-06 | 3.378 | 3.388 | 3.341 | 3.369 | 2.425 | 4,161,018 |
| 2022-09-05 | 3.369 | 3.434 | 3.332 | 3.378 | 2.432 | 2,475,592 |
| 2022-09-02 | 3.397 | 3.443 | 3.337 | 3.351 | 2.412 | 2,699,975 |
| 2022-09-01 | 3.462 | 3.462 | 3.360 | 3.397 | 2.445 | 3,299,673 |
| 2022-08-31 | 3.360 | 3.457 | 3.119 | 3.443 | 2.478 | 8,816,368 |
| 2022-08-30 | 3.554 | 3.577 | 3.406 | 3.545 | 2.552 | 6,706,158 |
| 2022-08-29 | 3.425 | 3.499 | 3.425 | 3.425 | 2.465 | 2,277,463 |
| 2022-08-26 | 3.471 | 3.582 | 3.471 | 3.573 | 2.572 | 1,420,881 |
| 2022-08-25 | 3.499 | 3.517 | 3.452 | 3.517 | 2.532 | 1,402,982 |
| 2022-08-24 | 3.378 | 3.489 | 3.360 | 3.462 | 2.492 | 2,333,188 |
| 2022-08-23 | 3.434 | 3.462 | 3.425 | 3.443 | 2.478 | 1,359,051 |
| 2022-08-22 | 3.480 | 3.508 | 3.462 | 3.471 | 2.498 | 998,762 |
| 2022-08-19 | 3.527 | 3.536 | 3.462 | 3.527 | 2.538 | 1,055,300 |
| 2022-08-18 | 3.527 | 3.540 | 3.462 | 3.517 | 2.532 | 1,912,533 |
| 2022-08-17 | 3.527 | 3.545 | 3.489 | 3.527 | 2.538 | 2,446,367 |
| 2022-08-16 | 3.508 | 3.527 | 3.443 | 3.517 | 2.532 | 3,132,282 |
| 2022-08-15 | 3.480 | 3.508 | 3.443 | 3.452 | 2.485 | 1,670,008 |
| 2022-08-12 | 3.545 | 3.573 | 3.452 | 3.471 | 2.498 | 2,997,864 |
| 2022-08-11 | 3.628 | 3.638 | 3.573 | 3.591 | 2.585 | 3,521,478 |
| 2022-08-10 | 3.573 | 3.605 | 3.536 | 3.564 | 2.565 | 2,869,094 |
| 2022-08-09 | 3.702 | 3.712 | 3.628 | 3.647 | 2.625 | 1,636,875 |
| 2022-08-08 | 3.702 | 3.730 | 3.661 | 3.665 | 2.638 | 905,979 |
| 2022-08-05 | 3.776 | 3.776 | 3.675 | 3.730 | 2.685 | 1,747,309 |
| 2022-08-04 | 3.702 | 3.767 | 3.684 | 3.693 | 2.658 | 1,955,332 |
| 2022-08-03 | 3.656 | 3.675 | 3.610 | 3.656 | 2.631 | 3,841,825 |
| 2022-08-02 | 3.628 | 3.693 | 3.610 | 3.693 | 2.658 | 2,166,653 |
| 2022-08-01 | 3.564 | 3.656 | 3.527 | 3.656 | 2.631 | 1,545,701 |
| 2022-07-29 | 3.517 | 3.601 | 3.480 | 3.582 | 2.578 | 2,656,060 |
| 2022-07-28 | 3.378 | 3.489 | 3.351 | 3.471 | 2.498 | 2,317,811 |
| 2022-07-27 | 3.489 | 3.508 | 3.462 | 3.499 | 2.518 | 1,239,812 |
| 2022-07-26 | 3.517 | 3.554 | 3.462 | 3.499 | 2.518 | 1,600,982 |
| 2022-07-25 | 3.499 | 3.517 | 3.452 | 3.489 | 2.512 | 1,566,453 |
| 2022-07-22 | 3.471 | 3.508 | 3.448 | 3.480 | 2.505 | 1,621,600 |
| 2022-07-21 | 3.489 | 3.517 | 3.471 | 3.489 | 2.512 | 1,672,632 |
| 2022-07-20 | 3.462 | 3.545 | 3.443 | 3.462 | 2.492 | 1,665,741 |
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.