Skip to main content
Healius Limited (ASX:HLS)
Australia flag Australia · Delayed Price · Currency is AUD
0.515
-0.020 (-3.74%)
Apr 28, 2026, 4:10 PM AEST

Healius Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.540.530.53--0.56%1,728,458
Apr 27, 20260.520.540.520.540.540.94%1,565,985
Apr 24, 20260.520.550.520.530.53-1.85%7,396,501
Apr 23, 20260.540.540.520.540.540.93%7,736,182
Apr 22, 20260.580.580.540.540.54-5.31%5,526,214
Apr 21, 20260.540.580.530.570.575.61%3,435,906
Apr 20, 20260.540.550.540.540.54-0.93%968,586
Apr 17, 20260.550.560.540.540.54-1.82%1,926,479
Apr 16, 20260.520.550.520.550.556.80%3,461,252
Apr 15, 20260.510.530.510.520.520.98%2,130,550
Apr 14, 20260.510.520.500.510.51-2,851,045
Apr 13, 20260.500.510.490.510.512.00%3,168,956
Apr 10, 20260.510.520.500.500.50-1.96%3,129,947
Apr 9, 20260.530.530.510.510.51-2.86%1,762,695
Apr 8, 20260.520.540.520.530.532.94%3,142,357
Apr 7, 20260.530.530.510.510.51-1.92%4,088,261
Apr 2, 20260.550.560.520.520.52-5.45%4,035,262
Apr 1, 20260.560.580.550.550.55-1.79%1,859,044
Mar 31, 20260.520.570.520.560.564.67%6,359,176
Mar 30, 20260.560.560.520.540.54-4.46%6,181,096
Mar 27, 20260.580.580.560.560.56-4.27%1,703,986
Mar 26, 20260.590.590.560.590.591.74%2,942,571
Mar 25, 20260.550.580.550.580.586.48%2,780,573
Mar 24, 20260.550.560.540.540.54-2.70%2,095,679
Mar 23, 20260.560.560.540.560.56-2.63%5,682,097
Mar 20, 20260.570.580.560.570.57-7,525,795
Mar 19, 20260.580.580.570.570.57-3.39%2,816,252
Mar 18, 20260.600.600.580.590.59-2,315,444
Mar 17, 20260.580.600.570.590.592.61%2,056,192
Mar 16, 20260.590.590.570.580.58-3.36%4,501,867
Mar 13, 20260.590.600.580.600.60-2,195,614
Mar 12, 20260.620.620.580.600.60-3.25%6,509,785
Mar 11, 20260.630.640.610.620.62-3.15%2,593,443
Mar 10, 20260.620.640.620.640.644.10%2,204,232
Mar 9, 20260.630.630.600.610.61-3.17%4,184,342
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