Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.42	0.45	0.42	0.44	-	3.53%	4,284,459
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
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,060,298
Jul 27, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	2,088,564
Jul 24, 2026	0.35	0.36	0.34	0.35	0.35	-	1,712,482
Jul 23, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	2,561,596
Jul 22, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,828,874
Jul 21, 2026	0.36	0.37	0.35	0.36	0.36	-	2,699,905
Jul 20, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	4,665,537
Jul 17, 2026	0.40	0.41	0.37	0.38	0.38	-6.25%	2,435,823
Jul 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	801,999
Jul 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,139,225
Jul 14, 2026	0.38	0.40	0.37	0.40	0.40	5.26%	1,494,697
Jul 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,910,032
Jul 10, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	2,064,355
Jul 9, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	1,191,157
Jul 8, 2026	0.39	0.39	0.37	0.39	0.39	-	2,087,690
Jul 7, 2026	0.38	0.40	0.38	0.39	0.39	-	2,657,093
Jul 6, 2026	0.38	0.40	0.37	0.39	0.39	2.67%	1,999,609
Jul 3, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	715,221
Jul 2, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	2,371,796
Jul 1, 2026	0.38	0.39	0.36	0.37	0.37	-5.13%	6,339,093
Jun 30, 2026	0.38	0.41	0.38	0.39	0.39	-	6,505,213
Jun 29, 2026	0.37	0.40	0.37	0.39	0.39	6.85%	4,757,807
Jun 26, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	4,215,276
Jun 25, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	2,345,708
Jun 24, 2026	0.35	0.37	0.34	0.35	0.35	-1.41%	8,774,483
Jun 23, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	5,315,340
Jun 22, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	7,703,026
Jun 19, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	6,908,004