Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.41	0.41	0.40	0.41	0.41	-	2,602,947
Oct 6, 2026	0.40	0.43	0.40	0.41	0.41	1.23%	4,501,124
Oct 5, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	1,346,073
Oct 2, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	3,334,024
Oct 1, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	6,096,510
Sep 30, 2026	0.42	0.44	0.41	0.43	0.43	3.61%	4,731,644
Sep 29, 2026	0.39	0.43	0.39	0.42	0.42	10.67%	9,572,868
Sep 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	8,678,684
Sep 25, 2026	0.42	0.43	0.38	0.38	0.38	5.56%	13,723,863
Sep 23, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	11,309,673
Sep 22, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	11,252,058
Sep 21, 2026	0.37	0.39	0.36	0.38	0.38	-1.32%	9,660,469
Sep 18, 2026	0.44	0.44	0.38	0.38	0.38	-14.61%	64,717,713
Sep 17, 2026	0.44	0.45	0.44	0.45	0.45	-	808,455
Sep 16, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	1,780,233
Sep 15, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	6,850,017
Sep 14, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	5,815,302
Sep 11, 2026	0.43	0.45	0.43	0.43	0.43	-	3,722,045
Sep 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,401,442
Sep 9, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	1,587,036
Sep 8, 2026	0.47	0.48	0.46	0.47	0.47	1.09%	3,353,640
Sep 7, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	2,744,991
Sep 4, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,629,800
Sep 3, 2026	0.43	0.46	0.43	0.46	0.46	6.98%	2,827,009
Sep 2, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	2,525,697
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	-	1,291,618
Aug 31, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	2,253,517
Aug 28, 2026	0.44	0.46	0.43	0.44	0.44	-	2,379,943
Aug 27, 2026	0.42	0.45	0.42	0.44	0.44	2.35%	5,299,968
Aug 26, 2026	0.43	0.47	0.42	0.43	0.43	-	6,342,632
Aug 25, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	2,809,513
Aug 24, 2026	0.45	0.45	0.43	0.43	0.43	-5.49%	2,133,158
Aug 21, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	3,913,224
Aug 20, 2026	0.44	0.51	0.44	0.47	0.47	10.71%	11,276,190
Aug 19, 2026	0.41	0.45	0.41	0.42	0.42	-5.62%	10,463,520
Aug 18, 2026	0.46	0.48	0.45	0.45	0.45	-2.20%	7,481,919
Aug 17, 2026	0.40	0.46	0.39	0.46	0.46	13.75%	6,772,205
Aug 14, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	2,916,469
Aug 13, 2026	0.42	0.43	0.42	0.42	0.42	-	1,726,848
Aug 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	2,991,572
Aug 11, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	2,157,134
Aug 10, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	1,693,079
Aug 7, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	1,231,815
Aug 6, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	3,885,805
Aug 5, 2026	0.41	0.42	0.40	0.41	0.41	-	2,933,040
Aug 4, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	4,702,808
Aug 3, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	978,637
Jul 31, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	4,375,291
Jul 30, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	1,505,190
Jul 29, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	3,210,050