Skip to main content
Healius Limited (ASX:HLS)
Australia flag Australia · Delayed Price · Currency is AUD
0.630
-0.005 (-0.79%)
At close: Mar 6, 2026

Healius Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.630.630.63-0.79%2,000,075
Mar 5, 20260.640.660.630.640.64-3,444,550
Mar 4, 20260.650.670.630.640.64-3.79%5,182,410
Mar 3, 20260.670.690.650.660.66-1.49%4,846,110
Mar 2, 20260.670.700.670.670.67-2.19%3,290,109
Feb 27, 20260.700.700.680.690.69-0.72%1,517,363
Feb 26, 20260.690.700.660.690.692.22%4,265,189
Feb 25, 20260.690.690.670.680.680.75%1,849,375
Feb 24, 20260.680.690.670.670.67-2.19%3,827,771
Feb 23, 20260.700.710.680.690.69-0.72%4,343,288
Feb 20, 20260.730.730.690.690.69-6.12%7,072,514
Feb 19, 20260.760.760.700.740.74-3.29%7,030,913
Feb 18, 20260.780.780.710.760.76-6.75%14,024,910
Feb 17, 20260.800.820.790.820.822.52%4,851,830
Feb 16, 20260.780.810.770.800.802.58%1,809,724
Feb 13, 20260.810.810.770.780.78-3.13%2,797,061
Feb 12, 20260.850.850.770.800.80-6.43%4,311,804
Feb 11, 20260.870.870.850.860.86-1.16%1,990,303
Feb 10, 20260.890.890.860.870.87-1.70%2,707,048
Feb 9, 20260.900.940.870.880.88-2.22%2,935,799
Feb 6, 20260.920.920.890.900.90-2.17%5,962,482
Feb 5, 20260.920.950.920.920.92-2.13%1,683,687
Feb 4, 20260.930.940.920.940.940.53%2,487,760
Feb 3, 20260.920.950.920.940.941.08%1,417,735
Feb 2, 20260.900.950.890.930.932.78%2,170,321
Jan 30, 20260.900.920.890.900.90-1,846,275
Jan 29, 20260.930.930.900.900.90-1.64%902,585
Jan 28, 20260.930.940.920.920.92-2.14%1,049,131
Jan 27, 20260.940.940.920.940.94-1.58%1,700,573
Jan 23, 20260.940.960.930.950.951.06%2,373,295
Jan 22, 20260.940.950.930.940.94-2,128,252
Jan 21, 20260.940.940.920.940.94-947,586
Jan 20, 20260.950.950.910.940.941.62%3,332,524
Jan 19, 20260.950.950.900.930.93-2.12%2,506,650
Jan 16, 20260.960.960.930.950.95-1.56%1,769,968
Jan 15, 20261.031.030.950.960.96-5.88%2,462,867
Jan 14, 20261.041.051.011.021.02-1.92%3,217,231
Jan 13, 20261.001.051.001.041.044.00%2,732,665
Jan 12, 20260.971.010.971.001.002.56%1,668,066
Jan 9, 20260.960.980.950.980.982.09%1,281,209
Jan 8, 20260.940.970.940.960.960.53%4,892,223
Jan 7, 20260.900.960.900.950.956.15%1,849,685
Jan 6, 20260.880.910.850.900.90-2,490,286
Jan 5, 20260.920.930.890.900.90-1.65%1,170,408
Jan 2, 20260.910.920.910.910.910.55%541,682
Dec 31, 20250.920.920.900.910.91-1.09%394,681
Dec 30, 20250.920.930.910.920.92-0.54%523,638
Dec 29, 20250.940.950.920.920.92-1.60%795,453
Dec 24, 20250.960.960.940.940.94-2.09%393,176
Dec 23, 20250.950.970.950.960.961.06%595,025
Dec 22, 20250.960.970.940.950.95-0.53%718,533
Dec 19, 20250.960.970.940.950.95-4,971,181
Dec 18, 20250.970.970.920.950.95-1.55%2,745,556
Dec 17, 20250.980.990.950.970.97-1.03%2,833,040
Dec 16, 20250.980.990.960.980.98-1,286,623
Dec 15, 20250.980.990.970.980.98-1,177,521
Dec 12, 20250.991.010.980.980.98-1,012,564
Dec 11, 20250.960.980.960.980.981.56%3,114,901
Dec 10, 20250.990.990.950.960.96-2.54%2,511,092
Dec 9, 20251.001.000.970.990.99-1.50%1,636,841
Dec 8, 20250.981.000.971.001.002.04%1,312,676
Dec 5, 20250.991.000.980.980.98-0.51%693,146
Dec 4, 20251.001.020.990.990.99-1.01%1,613,621
Dec 3, 20251.041.050.981.001.00-4.33%3,292,803
Dec 2, 20251.011.071.011.041.043.48%2,234,616
Dec 1, 20251.011.030.961.011.012.55%2,989,449
Nov 28, 20251.001.000.980.980.98-2.00%2,019,092
Nov 27, 20251.021.041.001.001.00-7,208,056
Nov 26, 20250.961.010.961.001.004.17%3,151,555
Nov 25, 20250.930.980.930.960.963.23%2,034,854
Nov 24, 20250.900.950.900.930.934.49%2,538,245
Nov 21, 20250.930.940.890.890.89-5.32%1,363,601
Nov 20, 20250.880.940.870.940.946.82%2,467,155
Nov 19, 20250.880.890.880.880.88-880,775
Nov 18, 20250.900.910.870.880.88-2.76%2,884,077
Nov 17, 20250.890.910.870.910.911.69%1,567,421
Nov 14, 20250.890.900.880.890.89-0.56%1,431,940
Nov 13, 20250.910.920.890.900.90-1.65%2,142,920
Nov 12, 20250.880.920.880.910.914.00%3,949,593
Nov 11, 20250.880.920.880.880.88-0.57%2,494,244
Nov 10, 20250.860.880.860.880.881.15%1,220,090
Nov 7, 20250.870.880.860.870.87-1,225,398
Nov 6, 20250.860.870.850.870.871.16%1,304,188
Nov 5, 20250.880.880.850.860.86-1.71%1,058,239
Nov 4, 20250.880.880.860.880.88-1.13%963,750
Nov 3, 20250.900.910.870.890.89-0.56%1,815,500
Oct 31, 20250.830.910.830.890.895.95%4,521,950
Oct 30, 20250.800.840.790.840.845.00%3,683,712
Oct 29, 20250.810.820.800.800.80-1,996,476
Oct 28, 20250.810.810.790.800.80-1.23%978,864
Oct 27, 20250.820.830.800.810.81-1.22%1,440,162
Oct 24, 20250.820.850.820.820.821.23%2,162,424
Oct 23, 20250.790.830.770.810.813.18%2,721,219
Oct 22, 20250.790.790.760.790.79-2,958,617
Oct 21, 20250.780.790.770.790.791.29%2,299,195
Oct 20, 20250.800.800.780.780.78-2.52%1,264,130
Oct 17, 20250.800.810.780.800.80-1.24%1,960,717
Oct 16, 20250.790.830.790.810.812.55%2,565,323
Oct 15, 20250.760.790.750.790.796.08%3,895,739
Oct 14, 20250.780.790.740.740.74-3.90%4,870,301