Healius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.78	0.78	0.74	0.75	0.75	-3.25%	1,580,372
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
Aug 29, 2025	0.91	0.92	0.86	0.86	0.86	-5.49%	6,545,078
Aug 28, 2025	0.95	0.95	0.91	0.91	0.91	-5.21%	5,442,900
Aug 27, 2025	0.91	0.97	0.90	0.96	0.96	2.67%	6,932,863
Aug 26, 2025	0.84	0.94	0.84	0.94	0.94	11.98%	40,819,480
Aug 25, 2025	0.81	0.85	0.81	0.84	0.84	0.60%	10,796,649
Aug 22, 2025	0.69	0.84	0.66	0.83	0.83	18.57%	26,665,272
Aug 21, 2025	0.81	0.81	0.67	0.70	0.70	-13.58%	25,709,534
Aug 20, 2025	0.82	0.83	0.79	0.81	0.81	-	2,800,511
Aug 19, 2025	0.80	0.81	0.79	0.81	0.81	0.62%	8,552,906
Aug 18, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	2,384,066
Aug 15, 2025	0.80	0.81	0.80	0.80	0.80	-0.63%	2,140,470
Aug 14, 2025	0.79	0.82	0.79	0.80	0.80	1.27%	5,617,653
Aug 13, 2025	0.81	0.83	0.78	0.79	0.79	-3.07%	5,606,280
Aug 12, 2025	0.81	0.83	0.78	0.82	0.82	-2.40%	5,071,158
Aug 11, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,736,138
Aug 8, 2025	0.84	0.87	0.82	0.85	0.85	0.60%	3,675,672
Aug 7, 2025	0.81	0.85	0.81	0.84	0.84	5.00%	9,024,866
Aug 6, 2025	0.76	0.81	0.75	0.80	0.80	6.67%	7,125,564
Aug 5, 2025	0.76	0.77	0.74	0.75	0.75	-0.66%	2,900,586
Aug 4, 2025	0.75	0.77	0.75	0.76	0.76	-	2,426,728
Aug 1, 2025	0.78	0.78	0.75	0.76	0.76	-1.95%	2,179,896
Jul 31, 2025	0.77	0.78	0.76	0.77	0.77	-	2,560,503
Jul 30, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	3,265,996
Jul 29, 2025	0.80	0.82	0.78	0.79	0.79	-3.09%	3,244,245
Jul 28, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	2,695,877
Jul 25, 2025	0.80	0.82	0.80	0.80	0.80	-1.84%	1,863,847
Jul 24, 2025	0.80	0.83	0.79	0.82	0.82	1.87%	3,073,640
Jul 23, 2025	0.78	0.81	0.77	0.80	0.80	3.90%	3,559,990
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	-	2,326,193
Jul 21, 2025	0.79	0.79	0.76	0.77	0.77	-1.28%	2,562,146