Skip to main content
Healius Limited (ASX:HLS)
Australia flag Australia · Delayed Price · Currency is AUD
0.980
-0.005 (-0.51%)
At close: Dec 5, 2025

Healius Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.810.810.770.770.77-4.35%3,232,400
Oct 10, 20250.810.830.800.810.81-1.23%3,004,176
Oct 9, 20250.800.820.800.820.821.87%2,544,110
Oct 8, 20250.810.830.800.800.80-1.84%1,525,588
Oct 7, 20250.800.850.800.820.821.24%6,474,179
Oct 6, 20250.820.820.790.810.81-2,417,620
Oct 3, 20250.780.830.780.810.814.55%4,424,194
Oct 2, 20250.760.790.760.770.772.67%3,586,244
Oct 1, 20250.760.760.740.750.75-2,159,165
Sep 30, 20250.760.760.730.750.750.67%2,551,683
Sep 29, 20250.750.760.740.750.75-2,119,049
Sep 26, 20250.780.780.740.750.75-3.25%1,588,593
Sep 25, 20250.760.790.740.770.771.99%5,468,645
Sep 24, 20250.780.790.750.760.76-2.58%4,697,910
Sep 23, 20250.810.810.770.780.78-2.52%2,747,212
Sep 22, 20250.790.820.790.800.801.92%4,040,043
Sep 19, 20250.780.790.780.780.78-3,857,735
Sep 18, 20250.780.790.780.780.780.65%1,978,897
Sep 17, 20250.780.790.770.780.78-1,648,101
Sep 16, 20250.790.800.770.780.78-2.52%987,220
Sep 15, 20250.780.810.780.800.801.27%1,327,115
Sep 12, 20250.790.810.780.790.79-1,443,307
Sep 11, 20250.790.790.770.790.79-1.26%2,478,808
Sep 10, 20250.800.810.790.800.80-1.85%2,348,677
Sep 9, 20250.830.840.810.810.81-1.82%2,622,471
Sep 8, 20250.820.850.820.830.83-3,693,639
Sep 5, 20250.850.850.810.830.83-2.94%4,382,341
Sep 4, 20250.850.870.850.850.85-2,587,321
Sep 3, 20250.850.890.850.850.851.19%9,181,416
Sep 2, 20250.860.870.840.840.84-1.75%3,044,577
Sep 1, 20250.850.870.850.860.86-0.58%3,007,306
Aug 29, 20250.910.920.860.860.86-5.49%6,545,078
Aug 28, 20250.950.950.910.910.91-5.21%5,442,900
Aug 27, 20250.910.970.900.960.962.67%6,932,863
Aug 26, 20250.840.940.840.940.9411.98%40,819,480
Aug 25, 20250.810.850.810.840.840.60%10,796,640
Aug 22, 20250.690.840.660.830.8318.57%26,665,270
Aug 21, 20250.810.810.670.700.70-13.58%25,709,530
Aug 20, 20250.820.830.790.810.81-2,800,511
Aug 19, 20250.800.810.790.810.810.62%8,552,906
Aug 18, 20250.800.810.800.810.811.26%2,384,066
Aug 15, 20250.800.810.800.800.80-0.63%2,140,470
Aug 14, 20250.790.820.790.800.801.27%5,617,653
Aug 13, 20250.810.830.780.790.79-3.07%5,606,280
Aug 12, 20250.810.830.780.820.82-2.40%5,071,158
Aug 11, 20250.850.860.830.840.84-1.18%1,736,138
Aug 8, 20250.840.870.820.850.850.60%3,675,672
Aug 7, 20250.810.850.810.840.845.00%9,024,866
Aug 6, 20250.760.810.750.800.806.67%7,125,564
Aug 5, 20250.760.770.740.750.75-0.66%2,900,586
Aug 4, 20250.750.770.750.760.76-2,426,728
Aug 1, 20250.780.780.750.760.76-1.95%2,179,896
Jul 31, 20250.770.780.760.770.77-2,560,503
Jul 30, 20250.780.790.770.770.77-1.91%3,265,996
Jul 29, 20250.800.820.780.790.79-3.09%3,244,245
Jul 28, 20250.800.820.800.810.811.25%2,695,877
Jul 25, 20250.800.820.800.800.80-1.84%1,863,847
Jul 24, 20250.800.830.790.820.821.87%3,073,640
Jul 23, 20250.780.810.770.800.803.90%3,559,990
Jul 22, 20250.770.780.760.770.77-2,326,193
Jul 21, 20250.790.790.760.770.77-1.28%2,562,146