Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 5, 2025	0.82	0.82	0.81	0.81	0.81	-	111,804
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
Sep 17, 2025	0.78	0.79	0.77	0.78	0.78	-	1,648,101
Sep 16, 2025	0.79	0.80	0.77	0.78	0.78	-2.52%	987,220
Sep 15, 2025	0.78	0.81	0.78	0.80	0.80	1.27%	1,327,115
Sep 12, 2025	0.79	0.81	0.78	0.79	0.79	-	1,443,307
Sep 11, 2025	0.79	0.79	0.77	0.79	0.79	-1.26%	2,478,808
Sep 10, 2025	0.80	0.81	0.79	0.80	0.80	-1.85%	2,348,677
Sep 9, 2025	0.83	0.84	0.81	0.81	0.81	-1.82%	2,622,471
Sep 8, 2025	0.82	0.85	0.82	0.83	0.83	-	3,693,639
Sep 5, 2025	0.85	0.85	0.81	0.83	0.83	-2.94%	4,382,341
Sep 4, 2025	0.85	0.87	0.85	0.85	0.85	-	2,587,321
Sep 3, 2025	0.85	0.89	0.85	0.85	0.85	1.19%	9,181,416
Sep 2, 2025	0.86	0.87	0.84	0.84	0.84	-1.75%	3,044,577
Sep 1, 2025	0.85	0.87	0.85	0.86	0.86	-0.58%	3,007,306