Healius Limited (ASX:HLS)
Australia · Delayed Price · Currency is AUD 0.9500
0.00 (0.00%)
At close: Dec 19, 2025
Healius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 4,971,181 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.55% | 2,745,556 |
| Dec 17, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.03% | 2,833,040 |
| Dec 16, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 1,286,623 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,177,521 |
| Dec 12, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 1,012,564 |
| Dec 11, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 3,114,901 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.54% | 2,511,092 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.50% | 1,636,841 |
| Dec 8, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 1,312,676 |
| Dec 5, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 693,146 |
| Dec 4, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.01% | 1,613,621 |
| Dec 3, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -4.33% | 3,292,803 |
| Dec 2, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 3.48% | 2,234,616 |
| Dec 1, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | 2.55% | 2,989,449 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 2,019,092 |
| Nov 27, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | - | 7,208,056 |
| Nov 26, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 4.17% | 3,151,555 |
| Nov 25, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 2,034,854 |
| Nov 24, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 4.49% | 2,538,245 |
| Nov 21, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -5.32% | 1,363,601 |
| Nov 20, 2025 | 0.88 | 0.94 | 0.87 | 0.94 | 0.94 | 6.82% | 2,467,155 |
| Nov 19, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 880,775 |
| Nov 18, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.76% | 2,884,077 |
| Nov 17, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 1.69% | 1,567,421 |
| Nov 14, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 1,431,940 |
| Nov 13, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.65% | 2,142,920 |
| Nov 12, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 4.00% | 3,949,593 |
| Nov 11, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | -0.57% | 2,494,244 |
| Nov 10, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 1,220,090 |
| Nov 7, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 1,225,398 |
| Nov 6, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 1,304,188 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -1.71% | 1,058,239 |
| Nov 4, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -1.13% | 963,750 |
| Nov 3, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.56% | 1,815,500 |
| Oct 31, 2025 | 0.83 | 0.91 | 0.83 | 0.89 | 0.89 | 5.95% | 4,521,950 |
| Oct 30, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 3,683,712 |
| Oct 29, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | - | 1,996,476 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 978,864 |
| Oct 27, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 1,440,162 |
| Oct 24, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 1.23% | 2,162,424 |
| Oct 23, 2025 | 0.79 | 0.83 | 0.77 | 0.81 | 0.81 | 3.18% | 2,721,219 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 2,958,617 |
| Oct 21, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.29% | 2,299,195 |
| Oct 20, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.52% | 1,264,130 |
| Oct 17, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -1.24% | 1,960,717 |
| Oct 16, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 2.55% | 2,565,323 |
| Oct 15, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 6.08% | 3,895,739 |
| Oct 14, 2025 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -3.90% | 4,870,301 |
| Oct 13, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.35% | 3,232,400 |