Healius Limited (HLS) Historical Prices

69 Followers

Time Period

Events

AU:HLS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	908,250	0.17
Nov 10, 2026	0.53	0.54	0.52	0.53	0.53	+6.00%	4,118,455	0.80
Nov 09, 2026	0.50	0.53	0.50	0.52	0.52	+4.00%	6,285,612	1.23
Nov 06, 2026	0.49	0.51	0.48	0.50	0.50	+1.01%	1,024,031	0.20
Nov 05, 2026	0.49	0.51	0.49	0.50	0.50	+1.02%	1,363,252	0.27
Nov 04, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	2,060,105	0.40
Nov 03, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	773,755	0.15
Nov 02, 2026	0.50	0.51	0.50	0.51	0.51	+3.03%	2,275,197	0.44
Oct 30, 2026	0.49	0.51	0.48	0.50	0.50	+2.06%	4,092,536	0.79
Oct 29, 2026	0.48	0.50	0.47	0.49	0.49	0.00%	4,381,996	0.85
Oct 28, 2026	0.45	0.49	0.45	0.49	0.49	+6.59%	2,581,816	0.50
Oct 27, 2026	0.44	0.46	0.44	0.46	0.46	+3.41%	1,405,985	0.27
Oct 26, 2026	0.44	0.45	0.41	0.44	0.44	+1.15%	5,361,335	1.04
Oct 23, 2026	0.41	0.45	0.41	0.44	0.44	+4.82%	4,066,471	0.80
Oct 22, 2026	0.39	0.42	0.39	0.42	0.42	+6.41%	2,944,131	0.58
Oct 21, 2026	0.39	0.41	0.39	0.39	0.39	0.00%	1,347,356	0.27
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	+2.63%	438,080	0.09
Oct 19, 2026	0.37	0.40	0.37	0.38	0.38	+1.33%	2,754,702	0.54
Oct 16, 2026	0.37	0.39	0.37	0.38	0.38	+1.35%	1,571,054	0.31
Oct 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,953,906	0.57
Oct 14, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	4,833,748	0.95
Oct 13, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	10,787,465	2.18
Oct 12, 2026	0.40	0.40	0.38	0.39	0.39	0.00%	2,479,968	0.50
Oct 09, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	799,109	0.16
Oct 08, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,227,178	0.25
Oct 07, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	2,719,041	0.55
Oct 06, 2026	0.40	0.43	0.40	0.41	0.41	+1.23%	4,501,124	0.92
Oct 05, 2026	0.40	0.42	0.40	0.41	0.41	+2.53%	1,346,073	0.27
Oct 02, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	3,334,024	0.68
Oct 01, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	6,096,510	1.26
Sep 30, 2026	0.42	0.44	0.41	0.43	0.43	+3.61%	4,731,644	0.99
Sep 29, 2026	0.39	0.43	0.39	0.42	0.42	+10.67%	9,572,868	2.05
Sep 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	8,678,684	1.88
Sep 25, 2026	0.42	0.43	0.38	0.38	0.38	+5.56%	13,723,863	3.04
Sep 24, 2026	0.36	0.39	0.36	0.36	0.36	0.00%	0	0.00
Sep 23, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	11,309,673	2.53
Sep 22, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	11,252,058	2.60
Sep 21, 2026	0.37	0.39	0.36	0.38	0.38	-1.32%	9,660,469	2.24
Sep 18, 2026	0.44	0.44	0.38	0.38	0.38	-14.61%	64,717,711	19.14
Sep 17, 2026	0.44	0.45	0.44	0.45	0.45	0.00%	808,455	0.23
Sep 16, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	1,780,233	0.50
Sep 15, 2026	0.43	0.46	0.42	0.46	0.46	+7.06%	7,938,194	2.24
Sep 14, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	5,815,302	1.62
Sep 11, 2026	0.43	0.45	0.43	0.43	0.43	0.00%	3,722,045	1.03
Sep 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	4,434,799	1.21
Sep 09, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	1,587,036	0.42
Sep 08, 2026	0.47	0.48	0.46	0.47	0.47	+1.09%	3,353,640	0.88
Sep 07, 2026	0.46	0.47	0.45	0.46	0.46	+1.10%	2,744,991	0.69
Sep 04, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,629,800	0.40
Sep 03, 2026	0.43	0.46	0.43	0.46	0.46	+6.98%	2,827,009	0.71

Healius Limited historical prices

Healius Limited (HLS) Historical Prices

Become an Expert with TipRanks Premium