Healius Limited HLS

ASX · Australia · Health Services

AUD 0.4200-0.01 (-2.33%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.42	-2.33%	AUD 0.43	AUD 0.44	AUD 0.42	6.10M
2026-09-30	AUD 0.43	+3.61%	AUD 0.41	AUD 0.44	AUD 0.41	4.73M
2026-09-29	AUD 0.41	+10.67%	AUD 0.38	AUD 0.43	AUD 0.38	9.57M
2026-09-28	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	8.68M
2026-09-25	AUD 0.38	+5.56%	AUD 0.42	AUD 0.43	AUD 0.38	13.72M
2026-09-24	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-09-23	AUD 0.36	-1.37%	AUD 0.37	AUD 0.39	AUD 0.36	11.31M
2026-09-22	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.36	11.25M
2026-09-21	AUD 0.38	-1.32%	AUD 0.37	AUD 0.38	AUD 0.36	9.66M
2026-09-18	AUD 0.38	-14.61%	AUD 0.44	AUD 0.44	AUD 0.38	64.72M
2026-09-17	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	808.46K
2026-09-16	AUD 0.44	-2.20%	AUD 0.45	AUD 0.46	AUD 0.44	1.78M
2026-09-15	AUD 0.46	+7.06%	AUD 0.43	AUD 0.46	AUD 0.41	7.94M
2026-09-14	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.41	5.82M
2026-09-11	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	3.72M
2026-09-10	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	4.43M
2026-09-09	AUD 0.44	-5.38%	AUD 0.46	AUD 0.47	AUD 0.44	1.59M
2026-09-08	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.46	3.35M
2026-09-07	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.45	2.74M
2026-09-04	AUD 0.46	-1.09%	AUD 0.46	AUD 0.46	AUD 0.44	1.63M
2026-09-03	AUD 0.46	+6.98%	AUD 0.43	AUD 0.46	AUD 0.43	2.83M
2026-09-02	AUD 0.43	+1.18%	AUD 0.43	AUD 0.44	AUD 0.42	2.53M
2026-09-01	AUD 0.43	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	1.29M
2026-08-31	AUD 0.43	-2.30%	AUD 0.44	AUD 0.44	AUD 0.41	2.25M
2026-08-28	AUD 0.44	0.00%	AUD 0.44	AUD 0.46	AUD 0.43	2.38M
2026-08-27	AUD 0.44	+2.35%	AUD 0.42	AUD 0.45	AUD 0.42	5.30M
2026-08-26	AUD 0.43	0.00%	AUD 0.43	AUD 0.47	AUD 0.41	6.34M
2026-08-25	AUD 0.43	-1.16%	AUD 0.44	AUD 0.44	AUD 0.41	2.81M
2026-08-24	AUD 0.43	-5.49%	AUD 0.44	AUD 0.45	AUD 0.43	2.13M
2026-08-21	AUD 0.46	-2.15%	AUD 0.46	AUD 0.47	AUD 0.44	3.91M
2026-08-20	AUD 0.47	+10.71%	AUD 0.44	AUD 0.51	AUD 0.44	11.28M
2026-08-19	AUD 0.42	-5.62%	AUD 0.41	AUD 0.44	AUD 0.41	10.47M
2026-08-18	AUD 0.44	-2.20%	AUD 0.46	AUD 0.48	AUD 0.44	7.48M
2026-08-17	AUD 0.46	+13.75%	AUD 0.40	AUD 0.46	AUD 0.39	6.77M
2026-08-14	AUD 0.40	-4.76%	AUD 0.43	AUD 0.43	AUD 0.40	2.92M
2026-08-13	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	1.73M
2026-08-12	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.41	2.99M
2026-08-11	AUD 0.43	+4.88%	AUD 0.41	AUD 0.43	AUD 0.41	2.16M
2026-08-10	AUD 0.41	-2.38%	AUD 0.41	AUD 0.42	AUD 0.41	1.69M
2026-08-07	AUD 0.42	+1.20%	AUD 0.41	AUD 0.42	AUD 0.41	1.23M
2026-08-06	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.40	3.89M
2026-08-05	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	2.93M
2026-08-04	AUD 0.41	+7.89%	AUD 0.38	AUD 0.42	AUD 0.38	4.70M
2026-08-03	AUD 0.38	+1.33%	AUD 0.37	AUD 0.38	AUD 0.37	978.64K
2026-07-31	AUD 0.38	+2.74%	AUD 0.37	AUD 0.38	AUD 0.36	4.38M
2026-07-30	AUD 0.37	-2.67%	AUD 0.37	AUD 0.38	AUD 0.37	1.51M
2026-07-29	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.35	3.21M
2026-07-28	AUD 0.35	+1.45%	AUD 0.34	AUD 0.35	AUD 0.34	1.06M
2026-07-27	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	2.09M
2026-07-24	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	1.71M
2026-07-23	AUD 0.35	-1.41%	AUD 0.35	AUD 0.36	AUD 0.34	2.56M
2026-07-22	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	1.83M
2026-07-21	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.35	2.70M
2026-07-20	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	4.67M
2026-07-17	AUD 0.38	-6.25%	AUD 0.40	AUD 0.41	AUD 0.37	2.44M
2026-07-16	AUD 0.40	+2.56%	AUD 0.39	AUD 0.40	AUD 0.39	802.00K
2026-07-15	AUD 0.39	-2.50%	AUD 0.40	AUD 0.40	AUD 0.39	1.14M
2026-07-14	AUD 0.40	+5.26%	AUD 0.38	AUD 0.40	AUD 0.37	1.49M
2026-07-13	AUD 0.38	-1.30%	AUD 0.38	AUD 0.39	AUD 0.38	2.91M
2026-07-10	AUD 0.38	-1.28%	AUD 0.38	AUD 0.40	AUD 0.38	2.06M
2026-07-09	AUD 0.39	+1.30%	AUD 0.38	AUD 0.40	AUD 0.38	1.19M
2026-07-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	2.09M
2026-07-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.40	AUD 0.38	2.66M
2026-07-06	AUD 0.38	+2.67%	AUD 0.38	AUD 0.40	AUD 0.37	2.00M
2026-07-03	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	715.22K
2026-07-02	AUD 0.38	+2.70%	AUD 0.37	AUD 0.38	AUD 0.37	2.37M
2026-07-01	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.36	6.34M
2026-06-30	AUD 0.39	0.00%	AUD 0.38	AUD 0.41	AUD 0.38	6.51M
2026-06-29	AUD 0.39	+6.85%	AUD 0.37	AUD 0.40	AUD 0.37	4.76M
2026-06-26	AUD 0.37	+1.39%	AUD 0.35	AUD 0.38	AUD 0.35	4.22M
2026-06-25	AUD 0.36	+2.86%	AUD 0.35	AUD 0.37	AUD 0.35	2.35M
2026-06-24	AUD 0.35	-1.41%	AUD 0.35	AUD 0.37	AUD 0.34	8.77M
2026-06-23	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	5.70M
2026-06-22	AUD 0.38	-8.54%	AUD 0.41	AUD 0.41	AUD 0.38	7.70M
2026-06-19	AUD 0.41	+5.13%	AUD 0.39	AUD 0.41	AUD 0.38	6.91M
2026-06-18	AUD 0.39	-1.27%	AUD 0.40	AUD 0.40	AUD 0.38	6.00M
2026-06-17	AUD 0.40	+1.28%	AUD 0.38	AUD 0.40	AUD 0.38	9.56M
2026-06-16	AUD 0.39	-1.27%	AUD 0.39	AUD 0.40	AUD 0.38	4.36M
2026-06-15	AUD 0.40	+9.72%	AUD 0.37	AUD 0.40	AUD 0.37	6.98M
2026-06-12	AUD 0.36	+5.88%	AUD 0.35	AUD 0.37	AUD 0.34	7.06M
2026-06-11	AUD 0.34	+7.94%	AUD 0.31	AUD 0.34	AUD 0.31	8.80M
2026-06-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	11.65M
2026-06-09	AUD 0.31	-3.08%	AUD 0.31	AUD 0.32	AUD 0.30	5.34M
2026-06-05	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.31	2.17M
2026-06-04	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	4.47M
2026-06-03	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.31	5.81M
2026-06-02	AUD 0.32	-4.48%	AUD 0.33	AUD 0.34	AUD 0.31	9.66M
2026-06-01	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	3.93M
2026-05-29	AUD 0.34	-2.86%	AUD 0.34	AUD 0.35	AUD 0.34	7.57M
2026-05-28	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	4.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.42	-2.33%	AUD 0.43	AUD 0.44	AUD 0.42	6.10M
2026-09-30	AUD 0.43	+3.61%	AUD 0.41	AUD 0.44	AUD 0.41	4.73M
2026-09-29	AUD 0.41	+10.67%	AUD 0.38	AUD 0.43	AUD 0.38	9.57M
2026-09-28	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	8.68M
2026-09-25	AUD 0.38	+5.56%	AUD 0.42	AUD 0.43	AUD 0.38	13.72M
2026-09-24	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-09-23	AUD 0.36	-1.37%	AUD 0.37	AUD 0.39	AUD 0.36	11.31M
2026-09-22	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.36	11.25M
2026-09-21	AUD 0.38	-1.32%	AUD 0.37	AUD 0.38	AUD 0.36	9.66M
2026-09-18	AUD 0.38	-14.61%	AUD 0.44	AUD 0.44	AUD 0.38	64.72M
2026-09-17	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	808.46K
2026-09-16	AUD 0.44	-2.20%	AUD 0.45	AUD 0.46	AUD 0.44	1.78M
2026-09-15	AUD 0.46	+7.06%	AUD 0.43	AUD 0.46	AUD 0.41	7.94M
2026-09-14	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.41	5.82M
2026-09-11	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.43	3.72M
2026-09-10	AUD 0.43	-2.27%	AUD 0.44	AUD 0.44	AUD 0.43	4.43M
2026-09-09	AUD 0.44	-5.38%	AUD 0.46	AUD 0.47	AUD 0.44	1.59M
2026-09-08	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.46	3.35M
2026-09-07	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.45	2.74M
2026-09-04	AUD 0.46	-1.09%	AUD 0.46	AUD 0.46	AUD 0.44	1.63M
2026-09-03	AUD 0.46	+6.98%	AUD 0.43	AUD 0.46	AUD 0.43	2.83M
2026-09-02	AUD 0.43	+1.18%	AUD 0.43	AUD 0.44	AUD 0.42	2.53M
2026-09-01	AUD 0.43	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	1.29M
2026-08-31	AUD 0.43	-2.30%	AUD 0.44	AUD 0.44	AUD 0.41	2.25M
2026-08-28	AUD 0.44	0.00%	AUD 0.44	AUD 0.46	AUD 0.43	2.38M
2026-08-27	AUD 0.44	+2.35%	AUD 0.42	AUD 0.45	AUD 0.42	5.30M
2026-08-26	AUD 0.43	0.00%	AUD 0.43	AUD 0.47	AUD 0.41	6.34M
2026-08-25	AUD 0.43	-1.16%	AUD 0.44	AUD 0.44	AUD 0.41	2.81M
2026-08-24	AUD 0.43	-5.49%	AUD 0.44	AUD 0.45	AUD 0.43	2.13M
2026-08-21	AUD 0.46	-2.15%	AUD 0.46	AUD 0.47	AUD 0.44	3.91M
2026-08-20	AUD 0.47	+10.71%	AUD 0.44	AUD 0.51	AUD 0.44	11.28M
2026-08-19	AUD 0.42	-5.62%	AUD 0.41	AUD 0.44	AUD 0.41	10.47M
2026-08-18	AUD 0.44	-2.20%	AUD 0.46	AUD 0.48	AUD 0.44	7.48M
2026-08-17	AUD 0.46	+13.75%	AUD 0.40	AUD 0.46	AUD 0.39	6.77M
2026-08-14	AUD 0.40	-4.76%	AUD 0.43	AUD 0.43	AUD 0.40	2.92M
2026-08-13	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	1.73M
2026-08-12	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.41	2.99M
2026-08-11	AUD 0.43	+4.88%	AUD 0.41	AUD 0.43	AUD 0.41	2.16M
2026-08-10	AUD 0.41	-2.38%	AUD 0.41	AUD 0.42	AUD 0.41	1.69M
2026-08-07	AUD 0.42	+1.20%	AUD 0.41	AUD 0.42	AUD 0.41	1.23M
2026-08-06	AUD 0.41	+1.22%	AUD 0.41	AUD 0.42	AUD 0.40	3.89M
2026-08-05	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	2.93M
2026-08-04	AUD 0.41	+7.89%	AUD 0.38	AUD 0.42	AUD 0.38	4.70M
2026-08-03	AUD 0.38	+1.33%	AUD 0.37	AUD 0.38	AUD 0.37	978.64K
2026-07-31	AUD 0.38	+2.74%	AUD 0.37	AUD 0.38	AUD 0.36	4.38M
2026-07-30	AUD 0.37	-2.67%	AUD 0.37	AUD 0.38	AUD 0.37	1.51M
2026-07-29	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.35	3.21M
2026-07-28	AUD 0.35	+1.45%	AUD 0.34	AUD 0.35	AUD 0.34	1.06M
2026-07-27	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	2.09M
2026-07-24	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	1.71M
2026-07-23	AUD 0.35	-1.41%	AUD 0.35	AUD 0.36	AUD 0.34	2.56M
2026-07-22	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	1.83M
2026-07-21	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.35	2.70M
2026-07-20	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	4.67M
2026-07-17	AUD 0.38	-6.25%	AUD 0.40	AUD 0.41	AUD 0.37	2.44M
2026-07-16	AUD 0.40	+2.56%	AUD 0.39	AUD 0.40	AUD 0.39	802.00K
2026-07-15	AUD 0.39	-2.50%	AUD 0.40	AUD 0.40	AUD 0.39	1.14M
2026-07-14	AUD 0.40	+5.26%	AUD 0.38	AUD 0.40	AUD 0.37	1.49M
2026-07-13	AUD 0.38	-1.30%	AUD 0.38	AUD 0.39	AUD 0.38	2.91M
2026-07-10	AUD 0.38	-1.28%	AUD 0.38	AUD 0.40	AUD 0.38	2.06M
2026-07-09	AUD 0.39	+1.30%	AUD 0.38	AUD 0.40	AUD 0.38	1.19M
2026-07-08	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	2.09M
2026-07-07	AUD 0.38	0.00%	AUD 0.38	AUD 0.40	AUD 0.38	2.66M
2026-07-06	AUD 0.38	+2.67%	AUD 0.38	AUD 0.40	AUD 0.37	2.00M
2026-07-03	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	715.22K
2026-07-02	AUD 0.38	+2.70%	AUD 0.37	AUD 0.38	AUD 0.37	2.37M
2026-07-01	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.36	6.34M
2026-06-30	AUD 0.39	0.00%	AUD 0.38	AUD 0.41	AUD 0.38	6.51M
2026-06-29	AUD 0.39	+6.85%	AUD 0.37	AUD 0.40	AUD 0.37	4.76M
2026-06-26	AUD 0.37	+1.39%	AUD 0.35	AUD 0.38	AUD 0.35	4.22M
2026-06-25	AUD 0.36	+2.86%	AUD 0.35	AUD 0.37	AUD 0.35	2.35M
2026-06-24	AUD 0.35	-1.41%	AUD 0.35	AUD 0.37	AUD 0.34	8.77M
2026-06-23	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	5.70M
2026-06-22	AUD 0.38	-8.54%	AUD 0.41	AUD 0.41	AUD 0.38	7.70M
2026-06-19	AUD 0.41	+5.13%	AUD 0.39	AUD 0.41	AUD 0.38	6.91M
2026-06-18	AUD 0.39	-1.27%	AUD 0.40	AUD 0.40	AUD 0.38	6.00M
2026-06-17	AUD 0.40	+1.28%	AUD 0.38	AUD 0.40	AUD 0.38	9.56M
2026-06-16	AUD 0.39	-1.27%	AUD 0.39	AUD 0.40	AUD 0.38	4.36M
2026-06-15	AUD 0.40	+9.72%	AUD 0.37	AUD 0.40	AUD 0.37	6.98M
2026-06-12	AUD 0.36	+5.88%	AUD 0.35	AUD 0.37	AUD 0.34	7.06M
2026-06-11	AUD 0.34	+7.94%	AUD 0.31	AUD 0.34	AUD 0.31	8.80M
2026-06-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.32	AUD 0.31	11.65M
2026-06-09	AUD 0.31	-3.08%	AUD 0.31	AUD 0.32	AUD 0.30	5.34M
2026-06-05	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.31	2.17M
2026-06-04	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.31	4.47M
2026-06-03	AUD 0.32	+1.56%	AUD 0.32	AUD 0.33	AUD 0.31	5.81M
2026-06-02	AUD 0.32	-4.48%	AUD 0.33	AUD 0.34	AUD 0.31	9.66M
2026-06-01	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.33	3.93M
2026-05-29	AUD 0.34	-2.86%	AUD 0.34	AUD 0.35	AUD 0.34	7.57M
2026-05-28	AUD 0.35	0.00%	AUD 0.34	AUD 0.35	AUD 0.34	4.31M