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 07:31:15 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 3...

     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
2022-Mar-03 Thu 1.855 ### 1.855 ### ### ### 0.0
2022-Mar-02 Wed ### ### 1.85 ### 150,884 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 71,081 0 8.3 8.3 0.0
2022-Feb-28 Mon ### ### ### 2 ### ### 0.1
2022-Feb-25 Fri 2 ### ### ### 475,942 0 81.9 81.9 0.0
2022-Feb-24 Thu ### 2.23 ### ### 92,225 ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 85.7 85.7 0.0
2022-Feb-21 Mon ### 2.2 ### 2.2 ### ### 0.2
2022-Feb-18 Fri ### ### ### ### ### ### 0.0
2022-Feb-17 Thu 2.2 2.2 ### ### 88,257 97,082 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 44,928 0 86.5 86.5 0.0
2022-Feb-15 Tue ### ### ### ### 53,747 0 ### ### 0.0
2022-Feb-14 Mon 2.21 2.21 ### ### 26,956 29,786 38.0 38.0 0.0
2022-Feb-11 Fri ### 2.2 ### ### ### ### 0.0
2022-Feb-10 Thu ### 2.24 ### 2.24 ### ### ###
2022-Feb-09 Wed ### ### ### ### 127,782 0 ### ### 0.0
2022-Feb-08 Tue ### ### ### ### 61.0 61.0 0.0
2022-Feb-07 Mon ### ### ### ### 31,885 0 72.2 72.2 0.0
2022-Feb-04 Fri 2.2 2.2 ### ### 28,324 31,156 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 48,444 0 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 91,984 0 ### ### 0.0
2022-Feb-01 Tue ### ### ### ### 47,452 0 94.8 94.8 0.0
2022-Jan-31 Mon 2 ### ### 2 ### ### 0.1
2022-Jan-28 Fri ### ### ### ### 62,751 0 75.0 75.0 0.0
2022-Jan-27 Thu ### ### 1.89 ### 163,946 154,928 ### ### 0.0
2022-Jan-25 Tue ### ### 2 ### 181,929 181,929 41.3 41.3 0.0
2022-Jan-24 Mon ### ### ### ### 87,973 0 ### ### 0.0
2022-Jan-21 Fri 2.29 ### 2.2 2.26 66,425 ### 55.0 55.0 ###
2022-Jan-20 Thu ### 2.28 ### 2.24 98,845 112,683 82.0 82.0 ###
2022-Jan-19 Wed 2.25 2.26 ### ### 16.0 16.0 0.0
2022-Jan-18 Tue 2.25 2.26 2.2 2.23 111,476 ### ### ### ###
2022-Jan-17 Mon ### ### 2.27 2.27 ### ### 0.2
2022-Jan-14 Fri ### ### 2.28 ### 228,882 260,925 ### ### 0.0
2022-Jan-13 Thu 2.4 2.4 ### ### 137,445 ### 27.0 27.0 0.0
2022-Jan-12 Wed 2.4 2.4 ### 2.4 64.8 64.8 ###
2022-Jan-11 Tue 2.4 2.42 ### 2.4 85,186 103,075 68.8 68.8 ###
2022-Jan-10 Mon ### 2.4 ### 2.4 39,884 ### 84.9 84.9 ###
2022-Jan-07 Fri ### ### ### ### 27.9 27.9 0.0
2022-Jan-06 Thu ### ### 2.29 ### 55.3 55.3 0.0
2022-Jan-05 Wed ### ### ### ### 43,923 0 ### ### 0.0
2022-Jan-04 Tue ### ### ### ### 181,578 0 ### ### 0.0
2021-Dec-31 Fri 2.4 2.4 ### ### ### ### 0.0
2021-Dec-30 Thu 2.4 2.44 ### 2.44 80.4 80.4 0.2
2021-Dec-29 Wed 2.24 ### 2.21 ### ### ### 0.0
2021-Dec-24 Fri 2.21 2.22 ### 2.22 67.6 67.6 0.2
2021-Dec-23 Thu 2.21 2.21 ### 2.21 63.1 63.1 0.2
2021-Dec-22 Wed 2.2 2.22 ### ### 128,286 ### ### ### 0.0
2021-Dec-21 Tue ### 2.2 ### 2.2 91.9 91.9 0.2
2021-Dec-20 Mon ### ### ### ### ### ### 0.0
2021-Dec-17 Fri 2.21 2.22 ### ### 26.1 26.1 0.0
2021-Dec-16 Thu 2.21 ### 2.21 2.21 114,928 ### ### ### 0.2
2021-Dec-15 Wed ### 2.22 ### 2.21 125,640 ### 86.4 86.4 0.2
2021-Dec-14 Tue ### ### ### ### 138,421 0 ### ### 0.0
2021-Dec-13 Mon ### 2.2 ### ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 165,851 0 ### ### 0.0
2021-Dec-09 Thu 2.2 2.25 ### ### ### ### 0.0
2021-Dec-08 Wed ### 2.2 ### ### ### ### 0.0
2021-Dec-07 Tue ### 2.2 ### ### 118,556 ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 82.1 82.1 0.0
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 76,089 0 30.3 30.3 0.0
2021-Dec-01 Wed ### ### ### ### 75,172 0 79.0 79.0 0.0
2021-Nov-30 Tue ### ### ### ### 51,677 0 ### ### 0.0
2021-Nov-29 Mon ### ### ### ### 428,474 0 74.4 74.4 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed ### ### ### ### 84.4 84.4 0.0
2021-Nov-23 Tue ### ### ### ### 82.0 82.0 0.0
2021-Nov-22 Mon ### ### ### ### 29.1 29.1 0.0
2021-Nov-19 Fri ### ### ### ### 342,442 0 74.8 74.8 0.0
2021-Nov-18 Thu ### ### ### ### 552,381 0 ### ### 0.0
2021-Nov-17 Wed ### ### ### ### 153,154 0 ### ### 0.0
2021-Nov-16 Tue 2 ### ### ### 18,858 0 ### ### 0.0
2021-Nov-15 Mon ### 2 ### 2 141,625 141,625 78.5 78.5 0.1
2021-Nov-12 Fri ### ### 1.88 ### 184,683 ### 25.9 25.9 0.0
2021-Nov-11 Thu ### ### 1.885 ### 17.4 17.4 0.0
2021-Nov-10 Wed ### 1.985 ### ### 76,541 ### 38.1 38.1 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 44.1 44.1 0.0
2021-Nov-05 Fri ### ### ### ### 67.6 67.6 0.0
2021-Nov-04 Thu ### ### ### ### 155,548 0 ### ### 0.0
2021-Nov-03 Wed ### ### ### ### 458,124 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon ### 2.075 ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 28.5 28.5 0.0
2021-Oct-28 Thu ### ### ### ### 42.2 42.2 0.0
2021-Oct-27 Wed ### ### 1.945 ### 77.8 77.8 0.0
2021-Oct-26 Tue ### ### ### ### 682,428 0 ### ### 0.0
2021-Oct-25 Mon ### ### ### ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### 496,356 0 78.1 78.1 0.0
2021-Oct-21 Thu ### ### 1.925 1.945 ### ### 0.1
2021-Oct-20 Wed ### ### ### 1.945 295,229 0 ### ### 0.1
2021-Oct-19 Tue ### ### ### ### 87.8 87.8 0.0
2021-Oct-18 Mon 1.82 ### 1.82 ### 123,247 112,154 ### ### 0.0
2021-Oct-15 Fri 1.8 1.825 1.8 1.82 246,645 447,044 ### ### ###
2021-Oct-14 Thu 1.81 1.81 1.785 1.8 62,751 ### 32.3 32.3 0.1
2021-Oct-13 Wed 1.8 ### 1.79 1.79 30.0 30.0 0.1
2021-Oct-12 Tue 1.8 ### 1.78 1.78 34.9 34.9 0.1
2021-Oct-11 Mon 1.84 1.84 1.78 1.78 ### ### 0.1
2021-Oct-08 Fri 1.84 1.85 1.8 1.81 ### ### ###
2021-Oct-07 Thu 1.825 1.84 1.8 1.84 180,459 ### 69.3 69.3 ###
2021-Oct-06 Wed ### 1.84 1.8 1.8 177,044 322,220 ### ### 0.1
2021-Oct-05 Tue ### 1.845 1.79 1.8 269,176 489,227 ### ### 0.1
2021-Oct-04 Mon 1.82 1.855 1.82 1.825 73,749 ### ### ### ###
2021-Oct-01 Fri 1.88 1.88 1.81 1.81 246,943 ### ### ### ###
2021-Sep-30 Thu 1.86 ### 1.85 1.87 ### ### ###
2021-Sep-29 Wed 1.855 1.855 1.82 1.85 ### ### 0.1
2021-Sep-28 Tue ### ### 1.85 1.855 ### ### 0.1
2021-Sep-27 Mon ### ### ### ### 23.7 23.7 0.0
2021-Sep-24 Fri ### ### 2 2 282,488 282,488 ### ### 0.1
2021-Sep-23 Thu ### 2.2 ### ### 75.5 75.5 0.0
2021-Sep-22 Wed ### ### 1.89 ### 560,078 529,273 97.0 97.0 0.0
2021-Sep-21 Tue 2.2 2.2 2.2 2.2 0 0.2
2021-Sep-20 Mon 2.2 2.2 2.2 2.2 0 0.2
2021-Sep-17 Fri 2 2.22 ### 2.2 97.9 97.9 0.2
2021-Sep-16 Thu 1.87 ### 1.87 1.945 62,542 58,476 90.9 90.9 0.1
2021-Sep-15 Wed ### ### 1.8 1.8 4,540 4,086 37.6 37.6 0.1
2021-Sep-14 Tue ### ### ### 1.785 ### ### 0.1
2021-Sep-13 Mon 1.82 1.855 1.82 1.845 46,474 ### 76.8 76.8 ###
2021-Sep-10 Fri ### ### 1.73 1.83 54,378 ### ### ### ###
2021-Sep-09 Thu ### 2 ### ### 25,281 25,281 ### ### 0.0
2021-Sep-08 Wed ### ### ### ### 27,077 0 ### ### 0.0
2021-Sep-07 Tue 2 2 ### ### ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 940 0 63.0 63.0 0.0
2021-Sep-03 Fri ### ### ### ### 7,379 0 ### ### 0.0
2021-Sep-02 Thu 2 2 ### ### 24.0 24.0 0.0
2021-Sep-01 Wed 2 2 ### ### 77,485 77,485 ### ### 0.0
2021-Aug-31 Tue ### 2 ### 2 73.1 73.1 0.1
2021-Aug-30 Mon ### ### ### 1.955 92,354 0 66.3 66.3 ###
2021-Aug-27 Fri 1.87 ### ### ### 80.2 80.2 0.0
2021-Aug-26 Thu 1.875 1.89 1.8475 1.87 51,185 95,651 43.4 43.4 ###
2021-Aug-25 Wed ### ### ### 1.85 41,850 0 90.8 90.8 0.1
2021-Aug-24 Tue 1.7 1.77 ### 1.73 96,645 ### 78.8 78.8 ###
2021-Aug-23 Mon ### ### ### ### 149,858 0 92.1 92.1 0.0
2021-Aug-20 Fri ### 1.73 ### ### ### ### 0.0
2021-Aug-19 Thu 1.7 1.75 ### ### 115,720 101,255 35.7 35.7 0.0
2021-Aug-18 Wed 1.845 1.845 1.73 1.75 73,224 130,887 6.8 6.8 0.1
2021-Aug-17 Tue 1.83 1.83 1.78 1.78 ### ### 0.1
2021-Aug-16 Mon 1.88 1.88 ### 1.8 221,671 208,370 16.8 16.8 0.1
2021-Aug-13 Fri ### ### ### ### ### ### 0.0
2021-Aug-12 Thu 1.975 ### ### ### ### ### 0.0
2021-Aug-11 Wed ### ### ### 1.985 105,486 0 ### ### ###
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### ### ### ### 38,656 0 ### ### 0.0
2021-Aug-06 Fri ### ### 1.955 1.955 66,229 ### 7.7 7.7 ###
2021-Aug-05 Thu ### 2 ### ### 33,352 33,352 83.2 83.2 0.0
2021-Aug-04 Wed ### ### ### 1.945 237,583 0 ### ### 0.1
2021-Aug-03 Tue ### ### ### 1.945 29.7 29.7 0.1
2021-Aug-02 Mon ### ### ### ### ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 48,645 0 ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 80.9 80.9 0.0
2021-Jul-28 Wed 1.975 1.975 ### ### ### ### 0.0
2021-Jul-27 Tue ### ### 1.81 ### 95.5 95.5 0.0
2021-Jul-26 Mon 1.855 ### 1.81 1.83 58,674 ### 34.4 34.4 ###
2021-Jul-23 Fri ### ### 1.845 1.855 102,159 94,241 11.1 11.1 0.1
2021-Jul-22 Thu ### ### 1.885 ### 105,581 ### ### ### 0.0
2021-Jul-21 Wed 1.88 ### 1.88 ### 66,241 ### 91.5 91.5 0.0
2021-Jul-20 Tue ### 1.975 1.875 1.875 ### ### ###
2021-Jul-19 Mon ### 1.9725 ### ### 43.3 43.3 0.0
2021-Jul-16 Fri ### ### ### ### 23.7 23.7 0.0
2021-Jul-15 Thu ### ### ### ### 33.4 33.4 0.0
2021-Jul-14 Wed ### ### ### ### 59,942 0 ### ### 0.0
2021-Jul-13 Tue ### ### ### ### 33.3 33.3 0.0
2021-Jul-12 Mon 2 ### 2 ### 12,989 12,989 ### ### 0.0
2021-Jul-09 Fri ### ### 2 2 ### ### 0.1
2021-Jul-08 Thu ### ### ### ### 71,386 0 96.1 96.1 0.0
2021-Jul-07 Wed ### ### 1.885 1.885 153,686 144,849 3.5 3.5 0.1
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### 1.955 ### 69,326 ### ### ### 0.0
2021-Jul-02 Fri ### ### ### ### 42,086 0 29.9 29.9 0.0
2021-Jul-01 Thu ### ### ### ### 107,345 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 47,558 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 174,778 0 28.5 28.5 0.0
2021-Jun-28 Mon ### ### ### ### 78.7 78.7 0.0
2021-Jun-25 Fri ### ### ### ### 198,470 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 959,150 0 69.5 69.5 0.0
2021-Jun-21 Mon ### ### ### ### 28,329 0 ### ### 0.0
2021-Jun-18 Fri ### ### ### ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 47.9 47.9 0.0
2021-Jun-16 Wed ### ### ### ### 26,480 0 80.8 80.8 0.0
2021-Jun-15 Tue ### ### ### ### ### ### 0.0
2021-Jun-11 Fri ### ### ### ### 63,777 0 ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 109,152 0 ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 40.4 40.4 0.0
2021-Jun-08 Tue ### ### 1.985 ### 218,881 ### ### ### 0.0
2021-Jun-07 Mon 2 2 ### ### ### ### 0.0
2021-Jun-04 Fri 2 2 ### 2 67.7 67.7 0.1
2021-Jun-03 Thu ### 2 ### 2 74.8 74.8 0.1
2021-Jun-02 Wed 2 2 ### ### 64,427 64,427 23.6 23.6 0.0
2021-Jun-01 Tue 2 2 ### ### 37.7 37.7 0.0
2021-May-31 Mon ### ### ### ### 64,840 0 ### ### 0.0
2021-May-28 Fri ### ### ### ### 21,520 0 78.0 78.0 0.0
2021-May-27 Thu ### ### 1.88 ### 21,855 20,543 ### ### 0.0
2021-May-26 Wed ### ### ### 1.925 ### ### 0.1
2021-May-25 Tue ### 1.945 1.875 ### 227,121 ### ### ### 0.0
2021-May-24 Mon 1.855 ### 1.85 ### 87.5 87.5 0.0
2021-May-21 Fri 1.85 1.855 1.85 1.855 69.0 69.0 0.1
2021-May-20 Thu 1.86 1.86 1.8 1.85 30.9 30.9 0.1
2021-May-19 Wed 1.84 1.845 1.8 1.8 32,172 ### ### ### 0.1
2021-May-18 Tue 1.8 ### 1.8 ### 54,026 48,623 79.6 79.6 0.0
2021-May-17 Mon 1.81 1.82 1.8 1.8 37,084 67,122 ### ### 0.1
2021-May-14 Fri ### ### ### 1.8 7,771 0 ### ### 0.1
2021-May-13 Thu ### ### 1.755 1.76 21.1 21.1 0.1
2021-May-12 Wed 1.75 1.78 1.75 1.775 ### ### ###
2021-May-11 Tue 1.77 1.785 1.75 1.75 44.5 44.5 0.1
2021-May-10 Mon 1.755 1.78 1.72 1.78 ### ### 0.1
2021-May-07 Fri 1.755 1.755 1.755 1.755 1,452 2,548 65.6 65.6 0.1
2021-May-06 Thu 1.76 ### 1.755 1.755 40,254 35,322 49.5 49.5 0.1
2021-May-05 Wed 1.745 1.745 1.745 1.745 ### ### 0.1
2021-May-04 Tue 1.77 1.78 1.745 1.745 ### ### 0.1
2021-May-03 Mon 1.74 1.81 1.74 1.755 690,220 1,225,140 ### ### 0.1
2021-Apr-30 Fri 1.76 1.76 ### 1.75 41.4 41.4 0.1
2021-Apr-29 Thu 1.75 1.75 1.75 1.75 633,287 1,108,252 63.2 63.2 0.1
2021-Apr-28 Wed 1.72 1.76 ### 1.75 196,871 173,246 83.8 83.8 0.1
2021-Apr-27 Tue 1.76 1.76 1.74 1.74 ### ### 0.1
2021-Apr-26 Mon 1.79 ### 1.78 ### 13,747 ### 73.6 73.6 0.0
2021-Apr-23 Fri ### 1.845 ### 1.845 ### ### ###
2021-Apr-22 Thu 1.84 1.88 1.8 ### ### ### 0.0
2021-Apr-21 Wed ### ### 1.8 1.83 23,785 ### ### ### ###
2021-Apr-20 Tue 1.85 1.85 ### 1.85 79,458 ### ### ### 0.1
2021-Apr-19 Mon ### ### ### ### 25,021 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### 1.84 ### ### ###


<< 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 07:31:15 thru 2025-11-18 07:31:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000