Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.91	0.92	0.86	0.86	0.86	-5.49%	6,545,078
Aug 28, 2025	0.95	0.95	0.91	0.91	0.91	-5.21%	5,442,900
Aug 27, 2025	0.91	0.97	0.90	0.96	0.96	2.67%	6,932,863
Aug 26, 2025	0.84	0.94	0.84	0.94	0.94	11.98%	40,819,480
Aug 25, 2025	0.81	0.85	0.81	0.84	0.84	0.60%	10,796,649
Aug 22, 2025	0.69	0.84	0.66	0.83	0.83	18.57%	26,665,272
Aug 21, 2025	0.81	0.81	0.67	0.70	0.70	-13.58%	25,709,534
Aug 20, 2025	0.82	0.83	0.79	0.81	0.81	-	2,800,511
Aug 19, 2025	0.80	0.81	0.79	0.81	0.81	0.62%	8,552,906
Aug 18, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	2,384,066
Aug 15, 2025	0.80	0.81	0.80	0.80	0.80	-0.63%	2,140,470
Aug 14, 2025	0.79	0.82	0.79	0.80	0.80	1.27%	5,617,653
Aug 13, 2025	0.81	0.83	0.78	0.79	0.79	-3.07%	5,606,280
Aug 12, 2025	0.81	0.83	0.78	0.82	0.82	-2.40%	5,071,158
Aug 11, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,736,138
Aug 8, 2025	0.84	0.87	0.82	0.85	0.85	0.60%	3,675,672
Aug 7, 2025	0.81	0.85	0.81	0.84	0.84	5.00%	9,024,866
Aug 6, 2025	0.76	0.81	0.75	0.80	0.80	6.67%	7,125,564
Aug 5, 2025	0.76	0.77	0.74	0.75	0.75	-0.66%	2,900,586
Aug 4, 2025	0.75	0.77	0.75	0.76	0.76	-	2,426,728
Aug 1, 2025	0.78	0.78	0.75	0.76	0.76	-1.95%	2,179,896
Jul 31, 2025	0.77	0.78	0.76	0.77	0.77	-	2,560,503
Jul 30, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	3,265,996
Jul 29, 2025	0.80	0.82	0.78	0.79	0.79	-3.09%	3,244,245
Jul 28, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	2,695,877
Jul 25, 2025	0.80	0.82	0.80	0.80	0.80	-1.84%	1,863,847
Jul 24, 2025	0.80	0.83	0.79	0.82	0.82	1.87%	3,073,640
Jul 23, 2025	0.78	0.81	0.77	0.80	0.80	3.90%	3,559,990
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	-	2,326,193
Jul 21, 2025	0.79	0.79	0.76	0.77	0.77	-1.28%	2,562,146
Jul 18, 2025	0.78	0.80	0.78	0.78	0.78	-	2,085,141
Jul 17, 2025	0.77	0.79	0.76	0.78	0.78	3.31%	2,320,013
Jul 16, 2025	0.75	0.77	0.74	0.76	0.76	0.67%	2,758,181
Jul 15, 2025	0.76	0.76	0.75	0.75	0.75	-	1,802,215
Jul 14, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	1,206,506
Jul 11, 2025	0.75	0.77	0.75	0.76	0.76	1.34%	1,953,281
Jul 10, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	2,486,703
Jul 9, 2025	0.74	0.74	0.73	0.74	0.74	-	1,990,556
Jul 8, 2025	0.73	0.75	0.71	0.74	0.74	1.37%	2,731,220
Jul 7, 2025	0.74	0.75	0.73	0.73	0.73	-	2,334,471
Jul 4, 2025	0.72	0.75	0.72	0.73	0.73	2.10%	2,897,843
Jul 3, 2025	0.74	0.74	0.70	0.72	0.72	-3.38%	9,344,454
Jul 2, 2025	0.75	0.77	0.74	0.74	0.74	-1.33%	3,045,826
Jul 1, 2025	0.82	0.82	0.75	0.75	0.75	-4.46%	3,212,953
Jun 30, 2025	0.80	0.82	0.79	0.79	0.79	-1.26%	3,962,449
Jun 27, 2025	0.83	0.85	0.80	0.80	0.80	-3.64%	5,354,838
Jun 26, 2025	0.78	0.83	0.77	0.83	0.83	6.45%	8,050,601
Jun 25, 2025	0.76	0.80	0.75	0.78	0.78	1.97%	6,297,624
Jun 24, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	6,381,740
Jun 23, 2025	0.74	0.76	0.73	0.73	0.73	-3.31%	8,249,614