Healius Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 3.462 | 3.545 | 3.443 | 3.462 | 2.492 | 1,665,741 |
| 2022-07-19 | 3.425 | 3.489 | 3.392 | 3.480 | 2.505 | 3,281,469 |
| 2022-07-18 | 3.434 | 3.471 | 3.406 | 3.425 | 2.465 | 1,690,750 |
| 2022-07-15 | 3.388 | 3.425 | 3.388 | 3.425 | 2.465 | 2,862,839 |
| 2022-07-14 | 3.378 | 3.434 | 3.378 | 3.415 | 2.458 | 3,125,629 |
| 2022-07-13 | 3.434 | 3.499 | 3.415 | 3.415 | 2.458 | 2,723,334 |
| 2022-07-12 | 3.425 | 3.462 | 3.415 | 3.425 | 2.465 | 2,888,945 |
| 2022-07-11 | 3.443 | 3.508 | 3.425 | 3.452 | 2.485 | 1,642,335 |
| 2022-07-08 | 3.341 | 3.443 | 3.341 | 3.425 | 2.465 | 2,910,862 |
| 2022-07-07 | 3.415 | 3.480 | 3.402 | 3.425 | 2.465 | 2,793,717 |
| 2022-07-06 | 3.425 | 3.489 | 3.388 | 3.425 | 2.465 | 1,930,687 |
| 2022-07-05 | 3.378 | 3.471 | 3.369 | 3.425 | 2.465 | 2,411,081 |
| 2022-07-04 | 3.517 | 3.517 | 3.443 | 3.452 | 2.485 | 1,387,345 |
| 2022-07-01 | 3.425 | 3.443 | 3.351 | 3.378 | 2.432 | 3,270,470 |
| 2022-06-30 | 3.471 | 3.517 | 3.369 | 3.397 | 2.445 | 4,890,598 |
| 2022-06-29 | 3.406 | 3.434 | 3.369 | 3.415 | 2.458 | 2,859,000 |
| 2022-06-28 | 3.480 | 3.499 | 3.397 | 3.425 | 2.465 | 4,343,340 |
| 2022-06-27 | 3.471 | 3.517 | 3.471 | 3.499 | 2.518 | 1,990,609 |
| 2022-06-24 | 3.508 | 3.517 | 3.402 | 3.452 | 2.485 | 4,510,918 |
| 2022-06-23 | 3.388 | 3.425 | 3.351 | 3.388 | 2.438 | 9,920,814 |
| 2022-06-22 | 3.462 | 3.489 | 3.351 | 3.360 | 2.418 | 8,595,513 |
| 2022-06-21 | 3.517 | 3.517 | 3.434 | 3.452 | 2.485 | 2,268,869 |
| 2022-06-20 | 3.415 | 3.452 | 3.369 | 3.425 | 2.465 | 7,664,981 |
| 2022-06-17 | 3.332 | 3.397 | 3.318 | 3.369 | 2.425 | 8,413,851 |
| 2022-06-16 | 3.434 | 3.489 | 3.406 | 3.425 | 2.465 | 3,694,758 |
| 2022-06-15 | 3.443 | 3.480 | 3.378 | 3.425 | 2.465 | 6,369,743 |
| 2022-06-14 | 3.378 | 3.489 | 3.332 | 3.471 | 2.498 | 6,357,782 |
| 2022-06-10 | 3.499 | 3.619 | 3.480 | 3.554 | 2.558 | 5,651,917 |
| 2022-06-09 | 3.471 | 3.527 | 3.443 | 3.480 | 2.505 | 3,813,315 |
| 2022-06-08 | 3.480 | 3.517 | 3.462 | 3.471 | 2.498 | 4,539,669 |
| 2022-06-07 | 3.462 | 3.517 | 3.425 | 3.452 | 2.485 | 6,115,893 |
| 2022-06-06 | 3.425 | 3.573 | 3.369 | 3.517 | 2.532 | 7,899,321 |
| 2022-06-03 | 3.619 | 3.712 | 3.517 | 3.517 | 2.532 | 13,556,065 |
| 2022-06-02 | 3.841 | 3.869 | 3.776 | 3.850 | 2.771 | 2,650,122 |
| 2022-06-01 | 4.026 | 4.036 | 3.943 | 3.962 | 2.851 | 1,235,282 |
| 2022-05-31 | 3.980 | 4.008 | 3.925 | 3.971 | 2.858 | 6,527,593 |
| 2022-05-30 | 4.008 | 4.008 | 3.934 | 3.980 | 2.865 | 1,330,728 |
| 2022-05-27 | 3.887 | 3.943 | 3.869 | 3.934 | 2.831 | 2,086,403 |
| 2022-05-26 | 3.897 | 3.989 | 3.897 | 3.915 | 2.818 | 1,311,092 |
| 2022-05-25 | 3.943 | 3.980 | 3.906 | 3.952 | 2.845 | 2,005,855 |
| 2022-05-24 | 3.878 | 3.980 | 3.869 | 3.934 | 2.831 | 2,351,578 |
| 2022-05-23 | 3.989 | 4.026 | 3.934 | 3.980 | 2.865 | 3,158,665 |
| 2022-05-20 | 3.804 | 3.938 | 3.804 | 3.906 | 2.811 | 2,165,024 |
| 2022-05-19 | 3.841 | 3.906 | 3.841 | 3.878 | 2.791 | 1,941,411 |
| 2022-05-18 | 3.887 | 3.952 | 3.878 | 3.887 | 2.798 | 2,282,543 |
| 2022-05-17 | 3.841 | 3.887 | 3.804 | 3.841 | 2.765 | 2,797,042 |
| 2022-05-16 | 3.869 | 3.925 | 3.800 | 3.832 | 2.758 | 2,788,050 |
| 2022-05-13 | 3.767 | 3.897 | 3.758 | 3.860 | 2.778 | 2,900,722 |
| 2022-05-12 | 3.702 | 3.795 | 3.702 | 3.730 | 2.685 | 3,316,167 |
| 2022-05-11 | 3.693 | 3.758 | 3.564 | 3.712 | 2.671 | 7,428,772 |
| 2022-05-10 | 3.850 | 3.934 | 3.776 | 3.887 | 2.798 | 2,762,531 |
| 2022-05-09 | 3.934 | 3.952 | 3.869 | 3.869 | 2.785 | 3,053,966 |
| 2022-05-06 | 3.962 | 4.008 | 3.943 | 3.980 | 2.865 | 2,447,576 |
| 2022-05-05 | 4.008 | 4.063 | 3.994 | 4.036 | 2.905 | 2,454,348 |
| 2022-05-04 | 4.026 | 4.045 | 3.985 | 4.026 | 2.898 | 1,415,399 |
| 2022-05-03 | 3.934 | 4.008 | 3.929 | 3.999 | 2.878 | 3,005,621 |
| 2022-05-02 | 4.073 | 4.100 | 3.962 | 3.971 | 2.858 | 2,849,500 |
| 2022-04-29 | 4.137 | 4.193 | 4.119 | 4.184 | 3.011 | 1,322,402 |
| 2022-04-28 | 4.128 | 4.202 | 4.119 | 4.128 | 2.971 | 1,732,021 |
| 2022-04-27 | 4.174 | 4.221 | 4.156 | 4.184 | 3.011 | 1,220,937 |
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.