Healius Limited (ASX:HLS)
Australia · Delayed Price · Currency is AUD 0.9750
+0.0200 (2.09%)
At close: Jan 9, 2026
Healius Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.09% | 1,281,209 |
| Jan 8, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 0.53% | 4,892,223 |
| Jan 7, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 6.15% | 1,849,685 |
| Jan 6, 2026 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | - | 2,490,286 |
| Jan 5, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.65% | 1,170,408 |
| Jan 2, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 541,682 |
| Dec 31, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 394,681 |
| Dec 30, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 523,638 |
| Dec 29, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.60% | 795,453 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.09% | 393,176 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 595,025 |
| Dec 22, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.53% | 718,533 |
| 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 |