Healius Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.174	4.184	3.994	4.045	2.846	3,972,372
2022-01-25	4.184	4.230	4.110	4.147	2.918	4,745,336
2022-01-24	4.165	4.230	4.110	4.211	2.963	2,719,839
2022-01-21	4.285	4.285	4.184	4.211	2.963	3,597,782
2022-01-20	4.341	4.415	4.323	4.332	3.048	3,332,171
2022-01-19	4.304	4.387	4.295	4.360	3.067	3,911,868
2022-01-18	4.350	4.378	4.295	4.341	3.054	2,799,144
2022-01-17	4.350	4.378	4.276	4.332	3.048	1,984,517
2022-01-14	4.341	4.415	4.313	4.341	3.054	3,096,464
2022-01-13	4.535	4.535	4.341	4.350	3.061	9,323,982
2022-01-12	4.674	4.674	4.517	4.554	3.204	2,973,362
2022-01-11	4.646	4.665	4.582	4.582	3.224	1,502,047
2022-01-10	4.665	4.674	4.600	4.619	3.250	2,548,260
2022-01-07	4.693	4.711	4.665	4.674	3.289	1,661,537
2022-01-06	4.785	4.906	4.646	4.683	3.295	3,672,851
2022-01-05	4.785	4.813	4.748	4.804	3.380	2,088,173
2022-01-04	4.859	4.910	4.767	4.785	3.367	4,625,225
2021-12-31	4.970	4.980	4.869	4.887	3.439	1,007,360
2021-12-30	5.128	5.128	4.906	4.970	3.497	3,687,377
2021-12-29	5.044	5.128	5.035	5.109	3.595	2,714,979
2021-12-24	5.026	5.026	4.970	4.970	3.497	493,073
2021-12-23	4.998	5.026	4.970	4.980	3.504	1,506,178
2021-12-22	4.998	5.017	4.943	4.989	3.510	2,186,444
2021-12-21	4.952	4.998	4.933	4.970	3.497	1,984,111
2021-12-20	4.822	4.970	4.785	4.896	3.445	3,209,676
2021-12-17	4.683	4.850	4.665	4.739	3.334	6,624,999
2021-12-16	4.822	4.924	4.758	4.887	3.439	7,616,558
2021-12-15	4.609	4.693	4.582	4.656	3.276	3,262,698
2021-12-14	4.535	4.665	4.526	4.628	3.256	2,521,776
2021-12-13	4.591	4.628	4.554	4.563	3.211	1,614,573
2021-12-10	4.471	4.572	4.434	4.563	3.211	1,959,328
2021-12-09	4.489	4.498	4.443	4.480	3.152	1,866,927
2021-12-08	4.397	4.489	4.387	4.471	3.146	3,245,875
2021-12-07	4.313	4.415	4.285	4.397	3.093	2,763,989
2021-12-06	4.341	4.350	4.239	4.276	3.009	1,732,170
2021-12-03	4.387	4.397	4.258	4.295	3.022	1,965,960
2021-12-02	4.360	4.406	4.360	4.378	3.080	2,808,988
2021-12-01	4.461	4.508	4.387	4.415	3.107	1,980,113
2021-11-30	4.508	4.535	4.457	4.471	3.146	3,053,383
2021-11-29	4.517	4.591	4.498	4.508	3.172	5,199,621
2021-11-26	4.360	4.434	4.360	4.397	3.093	1,191,398
2021-11-25	4.415	4.461	4.369	4.415	3.107	1,675,470
2021-11-24	4.443	4.489	4.415	4.471	3.146	814,080
2021-11-23	4.489	4.498	4.434	4.498	3.165	776,387
2021-11-22	4.489	4.517	4.461	4.489	3.159	1,206,896
2021-11-19	4.424	4.489	4.415	4.489	3.159	1,757,957
2021-11-18	4.434	4.471	4.406	4.452	3.133	2,228,198
2021-11-17	4.461	4.480	4.387	4.434	3.120	1,345,523
2021-11-16	4.397	4.461	4.387	4.443	3.126	2,320,589
2021-11-15	4.323	4.443	4.323	4.434	3.120	1,975,047
2021-11-12	4.443	4.443	4.332	4.378	3.080	2,331,497
2021-11-11	4.415	4.424	4.332	4.369	3.074	1,672,488
2021-11-10	4.526	4.535	4.434	4.452	3.133	3,544,605
2021-11-09	4.554	4.582	4.397	4.415	3.107	1,842,237
2021-11-08	4.609	4.628	4.489	4.517	3.178	1,615,393
2021-11-05	4.582	4.628	4.563	4.600	3.237	1,391,206
2021-11-04	4.628	4.646	4.591	4.619	3.250	3,384,026
2021-11-03	4.674	4.674	4.582	4.600	3.237	3,171,740
2021-11-02	4.619	4.646	4.572	4.609	3.243	1,426,934
2021-11-01	4.591	4.674	4.545	4.619	3.250	4,969,131

← NewerPage 21 of 22 · 1,272 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.