Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Nov-18 12:40:09 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HLA) HEALTHIA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for HLA    Limits Next Section


Company Details for (HLA) HEALTHIA LIMITED

Listing Code HLA
Listing Name HEALTHIA LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for HLA .. Thursday 30th November 2023

HLA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.48 49 ###
MAX 2.44 9,850,889 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HLA    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (HLA) HEALTHIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-24 Tue 1.255 1.27 1.24 1.26 69.2 69.2 ###
2023-Jan-23 Mon 1.255 ### 1.22 1.23 77,959 47,554 ### ### 0.1
2023-Jan-20 Fri 1.26 ### 1.255 1.255 34.9 34.9 ###
2023-Jan-19 Thu ### ### 1.255 1.26 34,949 ### ### ### ###
2023-Jan-18 Wed 1.28 ### 1.27 1.275 30.5 30.5 ###
2023-Jan-17 Tue ### ### 1.27 1.29 ### ### 0.1
2023-Jan-16 Mon ### ### 1.27 1.29 46,481 ### ### ### 0.1
2023-Jan-13 Fri ### ### 1.285 ### ### ### 0.0
2023-Jan-12 Thu 1.285 ### 1.285 ### 91.5 91.5 0.0
2023-Jan-11 Wed 1.24 1.275 1.24 1.255 41,274 ### ### ### ###
2023-Jan-10 Tue 1.23 1.23 ### ### 21.8 21.8 0.0
2023-Jan-09 Mon 1.24 1.28 ### ### 16,651 10,656 11.3 11.3 0.0
2023-Jan-06 Fri 1.2 1.28 1.2 1.28 94.8 94.8 ###
2023-Jan-05 Thu 1.29 1.355 1.23 1.285 9,850 ### 27.7 27.7 ###
2023-Jan-04 Wed ### ### 1.27 1.27 37,558 23,849 13.9 13.9 ###
2023-Jan-03 Tue ### ### ### 1.27 ### ### ###
2022-Dec-30 Fri 1.145 1.22 1.145 1.175 81.9 81.9 ###
2022-Dec-29 Thu ### 1.145 ### 1.145 38,278 ### 90.6 90.6 ###
2022-Dec-28 Wed ### ### 1.075 ### 21.9 21.9 0.0
2022-Dec-23 Fri 1.075 1.075 1.075 1.075 3,883 4,174 ### ### ###
2022-Dec-22 Thu ### ### 1.025 ### 37,654 ### 96.8 96.8 0.0
2022-Dec-21 Wed ### ### ### ### 7,351 0 ### ### 0.0
2022-Dec-20 Tue ### ### ### ### 90,249 0 ### ### 0.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri 1.025 ### 1.025 ### 51,746 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 127,041 0 ### ### 0.0
2022-Dec-13 Tue ### 1.075 ### ### 79.9 79.9 0.0
2022-Dec-12 Mon ### ### ### 1.045 19.6 19.6 0.1
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 6.9 6.9 0.0
2022-Dec-07 Wed ### ### ### 1.1125 ### ### ###
2022-Dec-06 Tue 1.175 1.175 ### ### 105,989 ### 6.5 6.5 0.0
2022-Dec-05 Mon ### ### ### ### 146,024 0 92.0 92.0 0.0
2022-Dec-02 Fri ### ### ### ### 131,745 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 101,984 0 ### ### 0.0
2022-Nov-30 Wed ### 1.185 ### 1.175 63,543 37,649 63.6 63.6 ###
2022-Nov-29 Tue 1.25 1.25 ### ### 783,550 ### ### ### 0.0
2022-Nov-28 Mon 1.25 1.27 1.22 1.27 86.7 86.7 ###
2022-Nov-25 Fri 1.28 1.28 1.25 1.25 ### ### ###
2022-Nov-24 Thu ### ### 1.255 1.28 ### ### ###
2022-Nov-23 Wed ### ### ### 1.29 22.1 22.1 0.1
2022-Nov-22 Tue ### ### 1.28 ### ### ### 0.0
2022-Nov-21 Mon ### ### 1.29 ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 26.7 26.7 0.0
2022-Nov-17 Thu ### ### ### ### 23,570 0 32.5 32.5 0.0
2022-Nov-16 Wed ### ### ### ### 74.6 74.6 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon 1.28 ### 1.28 ### 66,353 ### ### ### 0.0
2022-Nov-11 Fri 1.255 ### 1.245 ### 54,042 33,641 ### ### 0.0
2022-Nov-10 Thu ### 1.25 1.2 1.225 83.2 83.2 0.1
2022-Nov-09 Wed ### ### 1.2 1.225 1,203,489 ### ### ### 0.1
2022-Nov-08 Tue ### ### 1.27 ### 166,443 ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 2,726 0 34.7 34.7 0.0
2022-Nov-04 Fri 1.4 1.4 ### ### 211,975 148,382 9.0 9.0 0.0
2022-Nov-03 Thu 1.43 1.43 1.42 1.425 5,144 ### 37.6 37.6 ###
2022-Nov-02 Wed 1.43 1.43 1.4 1.4 ### ### ###
2022-Nov-01 Tue ### ### ### ### 7,977 0 57.7 57.7 0.0
2022-Oct-31 Mon 1.4 1.4 ### ### ### ### 0.0
2022-Oct-28 Fri 1.4 1.4 1.4 1.4 ### ### ###
2022-Oct-27 Thu ### 1.4 ### ### ### ### 0.0
2022-Oct-26 Wed 1.385 1.4 ### ### 39,783 27,848 ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 70.6 70.6 0.0
2022-Oct-24 Mon ### 1.4 ### ### 21,729 ### 85.5 85.5 0.0
2022-Oct-21 Fri ### ### 1.345 1.345 77,556 52,156 ### ### ###
2022-Oct-20 Thu ### ### ### ### 15,070 0 ### ### 0.0
2022-Oct-19 Wed ### 1.475 ### ### 89.5 89.5 0.0
2022-Oct-18 Tue 1.43 1.45 ### ### 65,978 ### ### ### 0.0
2022-Oct-17 Mon 1.42 1.42 1.4 1.4 29.2 29.2 ###
2022-Oct-14 Fri 1.4 1.41 1.4 1.4 ### ### ###
2022-Oct-13 Thu 1.4 1.4 1.385 1.385 19,978 ### 30.8 30.8 0.1
2022-Oct-12 Wed 1.41 1.41 ### 1.4 68,440 48,250 36.6 36.6 ###
2022-Oct-11 Tue 1.45 1.45 ### ### 38,923 ### 21.4 21.4 0.0
2022-Oct-10 Mon 1.48 1.48 1.46 1.46 27,522 40,457 31.5 31.5 0.1
2022-Oct-07 Fri 1.48 1.49 1.47 1.47 26,358 ### ### ### ###
2022-Oct-06 Thu 1.5 ### 1.48 1.49 25.7 25.7 ###
2022-Oct-05 Wed 1.47 1.5 ### ### 32.2 32.2 0.0
2022-Oct-04 Tue 1.47 1.47 1.45 1.45 ### ### ###
2022-Oct-03 Mon 1.46 1.46 1.4 1.46 49,327 ### 78.4 78.4 0.1
2022-Sep-30 Fri 1.46 1.47 ### 1.47 76,652 ### 72.6 72.6 ###
2022-Sep-29 Thu 1.46 ### 1.45 1.46 ### ### 0.1
2022-Sep-28 Wed 1.47 1.47 1.43 1.44 ### ### 0.1
2022-Sep-27 Tue 1.48 1.48 1.46 1.47 ### ### ###
2022-Sep-26 Mon 1.54 1.54 1.45 1.45 169,588 ### 17.3 17.3 ###
2022-Sep-23 Fri 1.585 1.585 1.545 1.545 72,259 113,085 31.7 31.7 ###
2022-Sep-21 Wed 1.58 1.58 1.575 1.575 44.3 44.3 0.1
2022-Sep-20 Tue 1.59 1.59 1.575 1.585 52,649 ### ### ### ###
2022-Sep-19 Mon 1.575 1.58 1.56 1.575 ### ### 0.1
2022-Sep-16 Fri ### 1.56 ### 1.545 22,153 17,279 ### ### ###
2022-Sep-15 Thu 1.55 1.55 1.52 ### 55,646 ### ### ### 0.0
2022-Sep-14 Wed 1.55 1.5925 1.54 1.54 64,974 ### 25.1 25.1 ###
2022-Sep-13 Tue 1.525 1.56 1.52 1.55 ### ### ###
2022-Sep-12 Mon 1.51 1.6175 1.5 1.5 ### ### 0.1
2022-Sep-09 Fri 1.52 1.52 1.52 1.52 0 0.1
2022-Sep-08 Thu 1.52 1.52 1.52 1.52 0 0.1
2022-Sep-07 Wed 1.54 1.545 1.5 1.52 70,856 107,878 ### ### 0.1
2022-Sep-06 Tue ### 1.6175 1.545 1.58 ### ### 0.1
2022-Sep-05 Mon 1.71 1.72 ### 1.7 184,020 158,257 ### ### ###
2022-Sep-02 Fri 1.79 1.79 ### 1.75 32,377 28,977 23.9 23.9 0.1
2022-Sep-01 Thu 1.8 1.8 1.7 1.78 39.6 39.6 0.1
2022-Aug-31 Wed 1.85 1.85 1.7 1.8 1,498,352 2,659,574 ### ### 0.1
2022-Aug-30 Tue 1.75 1.875 ### 1.875 94.2 94.2 ###
2022-Aug-29 Mon 1.71 1.755 1.7 1.75 123,376 ### ### ### 0.1
2022-Aug-26 Fri 1.71 1.73 ### 1.73 68,946 ### ### ### ###
2022-Aug-25 Thu 1.675 1.71 ### 1.71 ### ### 0.1
2022-Aug-24 Wed 1.74 1.75 1.74 1.74 63.3 63.3 0.1
2022-Aug-23 Tue 1.77 1.77 ### 1.74 16,270 ### ### ### 0.1
2022-Aug-22 Mon 1.73 1.755 ### 1.74 57,424 50,389 78.5 78.5 0.1
2022-Aug-19 Fri 1.74 1.74 ### 1.725 ### ### ###
2022-Aug-18 Thu 1.77 1.785 1.6775 1.7 55,955 96,872 ### ### ###
2022-Aug-17 Wed 1.76 1.76 1.7 ### 18,959 ### 32.3 32.3 0.0
2022-Aug-16 Tue ### ### 1.655 1.76 84.4 84.4 0.1
2022-Aug-15 Mon 1.745 1.755 1.645 1.7 125,625 ### ### ### ###
2022-Aug-12 Fri 1.7 1.76 1.6925 1.745 25,525 ### 86.8 86.8 0.1
2022-Aug-11 Thu ### 1.7 ### 1.7 30,522 25,943 ### ### ###
2022-Aug-10 Wed ### ### ### ### 62,822 0 31.8 31.8 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### 1.52 ### ### ### 0.0
2022-Aug-05 Fri 1.655 ### 1.59 ### 39,180 31,148 71.1 71.1 0.0
2022-Aug-04 Thu 1.7 1.7 ### ### 7.7 7.7 0.0
2022-Aug-03 Wed 1.625 ### 1.59 ### 70.0 70.0 0.0
2022-Aug-02 Tue ### ### ### 1.625 91,325 0 ### ### ###
2022-Aug-01 Mon ### 1.71 ### 1.71 8,558 ### ### ### 0.1
2022-Jul-29 Fri ### 1.74 ### 1.73 ### ### ###
2022-Jul-28 Thu 1.575 ### 1.56 ### ### ### 0.0
2022-Jul-27 Wed 1.57 1.575 1.52 1.575 ### ### 0.1
2022-Jul-26 Tue 1.585 1.59 1.55 1.575 34.8 34.8 0.1
2022-Jul-25 Mon 1.55 1.57 1.52 1.57 ### ### 0.1
2022-Jul-22 Fri ### ### ### 1.55 120,482 0 16.3 16.3 ###
2022-Jul-21 Thu 1.5 ### 1.49 1.58 90.0 90.0 0.1
2022-Jul-20 Wed 1.45 1.5 1.43 1.5 115,778 ### ### ### 0.1
2022-Jul-19 Tue ### 1.455 ### 1.455 89.6 89.6 ###
2022-Jul-18 Mon 1.445 1.445 1.375 1.42 21.5 21.5 ###
2022-Jul-15 Fri 1.48 1.48 1.455 1.46 ### ### 0.1
2022-Jul-14 Thu 1.475 1.48 1.47 1.47 4,248 ### ### ### ###
2022-Jul-13 Wed 1.47 1.48 1.455 1.47 36,189 ### ### ### ###
2022-Jul-12 Tue 1.47 1.475 1.445 1.47 93,453 136,441 ### ### ###
2022-Jul-11 Mon 1.49 ### 1.46 1.47 ### ### ###
2022-Jul-08 Fri 1.43 ### 1.43 1.49 150,128 107,341 ### ### ###
2022-Jul-07 Thu 1.43 1.445 1.42 1.43 68.5 68.5 0.1
2022-Jul-06 Wed 1.425 1.44 ### 1.4 21,579 ### 26.1 26.1 ###
2022-Jul-05 Tue 1.425 1.46 1.425 1.445 42,380 ### ### ### ###
2022-Jul-04 Mon 1.42 1.455 1.42 1.425 68.1 68.1 ###
2022-Jul-01 Fri 1.42 1.42 1.42 1.42 1,188 1,686 62.9 62.9 ###
2022-Jun-30 Thu 1.4 ### ### ### 106,142 0 76.9 76.9 0.0
2022-Jun-29 Wed 1.41 1.42 ### 1.4 ### ### ###
2022-Jun-28 Tue 1.5 1.5 1.375 1.43 239,920 344,885 ### ### 0.1
2022-Jun-27 Mon ### 1.48 ### 1.48 93.6 93.6 0.1
2022-Jun-24 Fri ### ### 1.345 ### 77,150 51,883 64.3 64.3 0.0
2022-Jun-23 Thu ### 1.355 ### 1.345 189,344 128,280 ### ### ###
2022-Jun-22 Wed ### ### ### 1.345 ### ### ###
2022-Jun-21 Tue 1.355 1.3875 1.355 ### 70.1 70.1 0.0
2022-Jun-20 Mon ### ### ### ### 47.9 47.9 0.0
2022-Jun-17 Fri ### 1.41 ### ### 114,087 ### ### ### 0.0
2022-Jun-16 Thu 1.4 1.475 1.4 1.41 26,772 38,484 ### ### ###
2022-Jun-15 Wed 1.42 1.4225 ### 1.4 ### ### ###
2022-Jun-14 Tue 1.45 1.45 1.26 1.4 ### ### ###
2022-Jun-10 Fri ### ### 1.47 1.47 36.1 36.1 ###
2022-Jun-09 Thu 1.5 1.5175 1.485 1.51 14,356 21,551 84.3 84.3 0.1
2022-Jun-08 Wed 1.53 1.56 1.47 1.52 128,240 194,283 ### ### 0.1
2022-Jun-07 Tue 1.58 1.59 ### 1.56 121,456 96,557 47.8 47.8 ###
2022-Jun-06 Mon 1.475 ### 1.475 1.57 163,455 120,548 ### ### 0.1
2022-Jun-03 Fri 1.475 ### 1.455 1.475 27,871 20,276 69.6 69.6 0.1
2022-Jun-02 Thu 1.56 1.56 1.45 1.475 9.3 9.3 0.1
2022-Jun-01 Wed ### ### ### ### 15,282 0 35.1 35.1 0.0
2022-May-31 Tue 1.585 ### 1.57 1.57 56,285 44,183 33.8 33.8 0.1
2022-May-30 Mon 1.58 ### 1.55 1.57 ### ### 0.1
2022-May-27 Fri ### ### 1.545 1.57 91,745 70,873 20.5 20.5 0.1
2022-May-26 Thu ### 1.645 1.575 1.575 29.0 29.0 0.1
2022-May-25 Wed ### ### 1.545 1.57 ### ### 0.1
2022-May-24 Tue ### ### ### 1.58 29,358 0 8.1 8.1 0.1
2022-May-23 Mon 1.7 1.7 ### ### ### ### 0.0
2022-May-20 Fri ### 1.7 ### ### 83.7 83.7 0.0
2022-May-19 Thu ### 1.645 1.55 1.59 111,570 ### ### ### ###
2022-May-18 Wed ### 1.685 ### 1.685 33,370 ### 72.6 72.6 ###
2022-May-17 Tue 1.655 ### ### ### 36,448 0 34.8 34.8 0.0
2022-May-16 Mon ### ### ### ### 90,487 0 ### ### 0.0
2022-May-13 Fri 1.7 1.7 ### ### 51,783 ### 14.8 14.8 0.0
2022-May-12 Thu ### ### ### ### 35.7 35.7 0.0
2022-May-11 Wed 1.685 1.71 1.685 ### 86,822 147,380 ### ### 0.0
2022-May-10 Tue ### 1.775 1.7 1.7 35.5 35.5 ###
2022-May-09 Mon ### 1.775 1.7 1.7 35.5 35.5 ###
2022-May-06 Fri 1.775 1.78 1.775 1.775 11,081 ### ### ### ###
2022-May-05 Thu 1.79 1.79 ### 1.78 31.0 31.0 0.1
2022-May-04 Wed 1.785 ### 1.775 1.78 284,640 ### 59.8 59.8 0.1
2022-May-03 Tue ### 1.81 1.76 1.785 44.8 44.8 0.1
2022-May-02 Mon 1.82 1.825 1.775 ### ### ### 0.0
2022-Apr-29 Fri 1.79 1.845 1.79 1.825 575,980 1,046,843 ### ### ###
2022-Apr-28 Thu 1.85 1.85 1.78 1.79 ### ### 0.1
2022-Apr-27 Wed 1.84 1.84 1.78 1.83 61,976 112,176 35.5 35.5 ###
2022-Apr-26 Tue ### ### 1.81 1.845 ### ### ###
2022-Apr-22 Fri 1.855 1.87 1.82 1.87 14,383 ### ### ### ###
2022-Apr-21 Thu ### ### 1.86 1.86 13.0 13.0 0.1
2022-Apr-20 Wed 1.86 ### 1.855 ### 93.3 93.3 0.0
2022-Apr-19 Tue 1.89 ### 1.86 1.89 28,589 26,587 ### ### ###
2022-Apr-14 Thu ### ### ### 1.89 34.9 34.9 ###
2022-Apr-13 Wed ### ### 1.855 1.855 35,689 ### 14.8 14.8 0.1
2022-Apr-12 Tue 1.925 1.925 1.85 1.875 ### ### ###
2022-Apr-11 Mon 1.88 ### 1.87 1.925 104,344 ### ### ### 0.1
2022-Apr-08 Fri 1.88 ### 1.875 ### 4,776 4,477 72.8 72.8 0.0
2022-Apr-07 Thu 1.89 ### 1.88 1.88 ### ### 0.1
2022-Apr-06 Wed 1.89 ### 1.88 1.88 38.8 38.8 0.1
2022-Apr-05 Tue ### 1.89 ### 1.875 76,121 ### 85.8 85.8 ###
2022-Apr-04 Mon 1.78 1.825 1.78 ### 24,122 43,479 77.3 77.3 0.0
2022-Apr-01 Fri 1.83 1.83 1.785 1.79 17,149 ### ### ### 0.1
2022-Mar-31 Thu 1.82 1.85 1.78 1.85 77.7 77.7 0.1
2022-Mar-30 Wed 1.81 ### 1.81 1.81 ### ### ###
2022-Mar-29 Tue 1.875 1.875 ### ### 10.5 10.5 0.0
2022-Mar-28 Mon ### ### 1.83 1.84 92,255 ### ### ### ###
2022-Mar-25 Fri ### ### 1.88 1.88 30.2 30.2 0.1
2022-Mar-24 Thu ### ### 1.86 ### 43,583 ### ### ### 0.0
2022-Mar-23 Wed 1.855 ### 1.845 1.945 90.8 90.8 0.1
2022-Mar-22 Tue 1.78 1.87 1.78 ### 56,942 ### ### ### 0.0
2022-Mar-21 Mon 1.8 1.83 1.75 1.83 100,754 180,349 83.6 83.6 ###
2022-Mar-18 Fri 1.785 1.8 1.76 1.8 69.8 69.8 0.1
2022-Mar-17 Thu 1.75 1.8 1.73 1.8 84.9 84.9 0.1
2022-Mar-16 Wed 1.75 ### 1.72 1.74 843,925 725,775 32.5 32.5 0.1
2022-Mar-15 Tue 1.71 1.76 ### 1.75 74,876 ### 90.7 90.7 0.1
2022-Mar-14 Mon 1.76 ### 1.72 1.73 ### ### ###
2022-Mar-11 Fri 1.84 1.84 1.75 1.76 49,741 89,285 9.2 9.2 0.1
2022-Mar-10 Thu ### 1.82 ### 1.785 52,477 47,754 69.5 69.5 0.1
2022-Mar-09 Wed 1.72 1.77 ### 1.77 ### ### ###
2022-Mar-08 Tue 1.74 1.75 1.7 1.72 ### ### 0.1
2022-Mar-07 Mon 1.8 1.8 1.72 1.8 131,921 232,180 79.5 79.5 0.1
2022-Mar-04 Fri ### ### 1.82 1.84 15.8 15.8 ###


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-18 00:40:09 thru 2025-11-18 00:40:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000