(HLA) HEALTHIA LIMITED Daily Prices Page 4...


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 7 8 9 10 11 12 Next >>


End of day Prices (full format),

113 Days for (HLA) HEALTHIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2022-Mar-03 Thu 1.855 ### 1.855 ### ### ### 0.0
2022-Mar-02 Wed ### ### 1.85 ### 150,884 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

Server processing from 2025-11-18 04:44:27 thru 2025-11-18 04:44:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000