Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.81	0.83	0.80	0.81	0.81	-1.23%	3,004,176
Oct 9, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	2,544,110
Oct 8, 2025	0.81	0.83	0.80	0.80	0.80	-1.84%	1,525,588
Oct 7, 2025	0.80	0.85	0.80	0.82	0.82	1.24%	6,474,179
Oct 6, 2025	0.82	0.82	0.79	0.81	0.81	-	2,417,620
Oct 3, 2025	0.78	0.83	0.78	0.81	0.81	4.55%	4,424,194
Oct 2, 2025	0.76	0.79	0.76	0.77	0.77	2.67%	3,586,244
Oct 1, 2025	0.76	0.76	0.74	0.75	0.75	-	2,159,165
Sep 30, 2025	0.76	0.76	0.73	0.75	0.75	0.67%	2,551,683
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	-	2,119,049
Sep 26, 2025	0.78	0.78	0.74	0.75	0.75	-3.25%	1,588,593
Sep 25, 2025	0.76	0.79	0.74	0.77	0.77	1.99%	5,468,645
Sep 24, 2025	0.78	0.79	0.75	0.76	0.76	-2.58%	4,697,910
Sep 23, 2025	0.81	0.81	0.77	0.78	0.78	-2.52%	2,747,212
Sep 22, 2025	0.79	0.82	0.79	0.80	0.80	1.92%	4,040,043
Sep 19, 2025	0.78	0.79	0.78	0.78	0.78	-	3,857,735
Sep 18, 2025	0.78	0.79	0.78	0.78	0.78	0.65%	1,978,897