Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	4.211	4.258	4.202	4.211	3.031	1,760,489
2022-04-21	4.295	4.295	4.193	4.230	3.045	2,044,896
2022-04-20	4.110	4.239	4.096	4.221	3.038	2,483,249
2022-04-19	4.054	4.110	4.036	4.073	2.931	843,448
2022-04-14	4.054	4.119	4.036	4.091	2.945	1,670,534
2022-04-13	4.026	4.110	4.026	4.073	2.931	1,147,644
2022-04-12	4.036	4.073	4.026	4.045	2.911	729,835
2022-04-11	4.026	4.063	3.999	4.054	2.918	881,424
2022-04-08	4.017	4.054	3.989	4.017	2.891	1,056,652
2022-04-07	4.063	4.063	3.999	4.017	2.891	1,303,608
2022-04-06	4.036	4.082	3.999	4.008	2.885	1,308,377
2022-04-05	4.119	4.137	4.063	4.091	2.945	1,076,845
2022-04-04	4.073	4.110	4.054	4.091	2.945	1,282,212
2022-04-01	4.045	4.110	4.036	4.063	2.925	1,102,353
2022-03-31	4.110	4.119	4.045	4.073	2.931	1,693,713
2022-03-30	4.073	4.142	4.054	4.100	2.951	1,839,077
2022-03-29	3.980	4.091	3.952	4.073	2.931	1,817,456
2022-03-28	3.906	3.980	3.906	3.934	2.831	954,402
2022-03-25	3.980	3.980	3.906	3.906	2.811	1,313,833
2022-03-24	3.999	4.008	3.934	3.952	2.845	2,029,330
2022-03-23	4.110	4.137	4.091	4.128	2.905	2,719,587
2022-03-22	4.119	4.124	4.036	4.073	2.866	1,247,124
2022-03-21	4.128	4.165	4.091	4.100	2.885	1,431,453
2022-03-18	4.100	4.110	4.036	4.054	2.853	2,438,455
2022-03-17	4.174	4.174	4.063	4.063	2.859	1,936,163
2022-03-16	4.147	4.165	4.091	4.119	2.898	2,317,041
2022-03-15	4.026	4.174	4.026	4.119	2.898	2,364,828
2022-03-14	3.980	4.017	3.952	3.989	2.807	1,127,258
2022-03-11	3.906	4.036	3.906	3.952	2.781	12,707,999
2022-03-10	3.887	3.980	3.878	3.962	2.787	2,034,998
2022-03-09	3.841	3.850	3.758	3.841	2.703	1,272,472
2022-03-08	3.850	3.906	3.795	3.804	2.677	2,250,756
2022-03-07	3.980	3.980	3.850	3.887	2.735	1,391,373
2022-03-04	3.925	3.971	3.878	3.962	2.787	3,383,957
2022-03-03	4.026	4.045	3.943	3.943	2.774	2,029,564
2022-03-02	3.999	4.082	3.999	4.036	2.839	2,854,394
2022-03-01	4.026	4.119	4.008	4.045	2.846	3,017,010
2022-02-28	3.980	4.036	3.962	3.980	2.800	3,369,560
2022-02-25	4.073	4.091	3.952	3.971	2.794	2,244,336
2022-02-24	4.008	4.082	3.971	4.045	2.846	5,289,797
2022-02-23	3.943	4.128	3.915	4.082	2.872	4,248,639
2022-02-22	3.712	3.887	3.702	3.878	2.729	5,548,117
2022-02-21	3.999	4.073	3.850	3.887	2.735	4,124,930
2022-02-18	4.110	4.137	4.086	4.091	2.879	759,471
2022-02-17	4.156	4.184	4.119	4.156	2.924	2,394,022
2022-02-16	4.147	4.147	4.082	4.128	2.905	1,598,064
2022-02-15	3.999	4.082	3.989	4.073	2.866	1,254,053
2022-02-14	4.063	4.100	4.008	4.091	2.879	1,651,310
2022-02-11	4.091	4.137	4.073	4.073	2.866	1,342,025
2022-02-10	4.295	4.332	4.184	4.193	2.950	2,202,500
2022-02-09	4.211	4.272	4.184	4.248	2.989	3,112,780
2022-02-08	4.137	4.193	4.110	4.184	2.944	2,916,059
2022-02-07	4.165	4.174	4.119	4.147	2.918	2,130,945
2022-02-04	4.184	4.202	4.119	4.165	2.931	1,672,009
2022-02-03	4.137	4.165	4.110	4.137	2.911	2,140,676
2022-02-02	4.137	4.216	4.100	4.165	2.931	3,876,207
2022-02-01	4.110	4.165	4.073	4.137	2.911	2,876,108
2022-01-31	4.110	4.147	4.063	4.110	2.892	3,215,415
2022-01-28	4.073	4.124	4.026	4.073	2.866	7,286,325
2022-01-27	4.174	4.184	3.994	4.045	2.846	3,972,372

← NewerPage 20 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.