(HLA) HEALTHIA LIMITED Daily Prices Page 5...


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 Next >>


End of day Prices (full format),

150 Days for (HLA) HEALTHIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2021-Apr-15 Thu 1.79 1.855 1.78 1.78 49,727 90,378 ### ### 0.1
2021-Apr-14 Wed 1.85 1.85 1.78 1.79 13.9 13.9 0.1
2021-Apr-13 Tue 1.85 1.85 1.83 1.83 31.8 31.8 ###
2021-Apr-12 Mon ### ### ### 1.855 116,478 0 29.7 29.7 0.1
2021-Apr-09 Fri 1.85 ### 1.85 1.86 53,371 ### 65.8 65.8 0.1
2021-Apr-08 Thu ### 1.825 1.76 1.8 39,327 ### 64.1 64.1 0.1
2021-Apr-07 Wed 1.87 1.87 1.8 1.8 37,748 ### 12.0 12.0 0.1
2021-Apr-06 Tue 1.78 1.87 1.78 1.82 12,458 ### ### ### ###
2021-Apr-01 Thu 1.78 1.78 1.78 1.78 0 0.1
2021-Mar-31 Wed 1.7 1.78 ### 1.78 28,556 ### ### ### 0.1
2021-Mar-30 Tue 1.75 1.76 1.745 1.75 92,657 162,381 ### ### 0.1
2021-Mar-29 Mon 1.75 1.755 ### 1.74 ### ### 0.1
2021-Mar-26 Fri ### 1.785 ### 1.72 25,985 ### ### ### 0.1
2021-Mar-25 Thu 1.59 1.675 1.59 1.675 ### ### ###
2021-Mar-24 Wed ### ### ### ### 24.6 24.6 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### 1.7 1.645 1.645 ### ### 0.1
2021-Mar-19 Fri ### ### ### 1.645 95,458 0 30.7 30.7 0.1
2021-Mar-18 Thu 1.73 1.73 ### 1.675 103,042 ### 14.5 14.5 ###
2021-Mar-17 Wed ### ### ### ### 39.6 39.6 0.0
2021-Mar-16 Tue 1.675 ### ### ### 1,627 0 68.5 68.5 0.0
2021-Mar-15 Mon 1.7 1.7 1.675 1.685 ### ### ###
2021-Mar-12 Fri ### 1.7 ### 1.7 ### ### ###
2021-Mar-11 Thu 1.75 1.75 ### ### 64,946 56,827 12.3 12.3 0.0
2021-Mar-10 Wed ### ### 1.7 1.7 32,443 27,576 ### ### ###
2021-Mar-09 Tue ### ### 1.7 1.75 83.4 83.4 0.1
2021-Mar-08 Mon 1.725 1.76 1.655 1.745 ### ### 0.1
2021-Mar-05 Fri 1.725 1.725 1.5 1.7 ### ### ###
2021-Mar-04 Thu 1.84 1.84 ### 1.72 83,083 ### ### ### 0.1
2021-Mar-03 Wed 1.925 1.925 1.82 1.82 7.6 7.6 ###
2021-Mar-02 Tue 1.86 1.87 1.79 1.845 261,989 ### 51.2 51.2 ###
2021-Mar-01 Mon 1.8 1.89 1.8 1.84 214,044 ### ### ### ###
2021-Feb-26 Fri 1.745 1.785 1.725 1.76 282,946 496,570 75.7 75.7 0.1
2021-Feb-25 Thu ### 1.72 ### ### 79,924 ### ### ### 0.0
2021-Feb-24 Wed 1.7 1.73 ### ### 46.3 46.3 0.0
2021-Feb-23 Tue 1.7075 1.725 1.7 1.7 42,457 ### ### ### ###
2021-Feb-22 Mon 1.725 1.745 1.7 1.72 50,246 86,548 39.1 39.1 0.1
2021-Feb-19 Fri 1.755 1.76 1.73 1.73 ### ### ###
2021-Feb-18 Thu 1.76 1.76 ### 1.75 43.8 43.8 0.1
2021-Feb-17 Wed 1.8 1.82 1.73 1.75 ### ### 0.1
2021-Feb-16 Tue ### 1.845 ### 1.8 94.5 94.5 0.1
2021-Feb-15 Mon 1.75 1.75 ### 1.74 595,275 ### 34.3 34.3 0.1
2021-Feb-12 Fri 1.85 1.85 ### 1.77 12.4 12.4 ###
2021-Feb-11 Thu 1.88 ### 1.8 ### ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 12.3 12.3 0.0
2021-Feb-09 Tue ### ### ### 2 ### ### 0.1
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri ### 1.985 ### ### 76.4 76.4 0.0
2021-Feb-04 Thu ### ### 1.87 ### 480,772 449,521 ### ### 0.0
2021-Feb-03 Wed 1.8 ### 1.77 ### 224,951 199,081 ### ### 0.0
2021-Feb-02 Tue 1.72 1.825 1.7 1.8 ### ### 0.1
2021-Feb-01 Mon 1.72 1.72 ### 1.72 ### ### 0.1
2021-Jan-29 Fri ### 1.74 ### 1.7 92.8 92.8 ###
2021-Jan-28 Thu 1.75 1.78 ### ### 56,072 ### ### ### 0.0
2021-Jan-27 Wed 1.77 1.8 1.76 1.78 49,220 ### ### ### 0.1
2021-Jan-25 Mon 1.725 ### 1.72 ### 70.3 70.3 0.0
2021-Jan-22 Fri 1.8 1.8 1.725 1.75 ### ### 0.1
2021-Jan-21 Thu 1.76 1.8 1.76 1.8 80.6 80.6 0.1
2021-Jan-20 Wed 1.755 1.8 1.75 1.755 87,977 156,159 ### ### 0.1
2021-Jan-19 Tue 1.745 1.775 1.74 1.74 51,372 90,286 32.5 32.5 0.1
2021-Jan-18 Mon 1.7 1.74 1.7 1.71 77.3 77.3 0.1
2021-Jan-15 Fri ### 1.7 ### 1.7 66.3 66.3 ###
2021-Jan-14 Thu ### 1.7 ### ### 145,950 124,057 ### ### 0.0
2021-Jan-13 Wed 1.545 ### 1.52 ### ### ### 0.0
2021-Jan-12 Tue 1.56 ### 1.55 1.55 86,645 67,149 ### ### ###
2021-Jan-11 Mon 1.51 1.55 1.5 1.55 ### ### ###
2021-Jan-08 Fri 1.48 1.54 1.48 1.52 ### ### 0.1
2021-Jan-07 Thu 1.51 1.55 1.46 1.47 71,320 ### 18.6 18.6 ###
2021-Jan-06 Wed 1.385 ### 1.385 1.49 51,788 ### 94.8 94.8 ###
2021-Jan-05 Tue ### 1.4 ### ### ### ### 0.0
2021-Jan-04 Mon 1.29 ### 1.29 ### 37,152 ### ### ### 0.0
2020-Dec-31 Thu 1.29 1.29 1.29 1.29 3,055 3,940 73.6 73.6 0.1
2020-Dec-30 Wed 1.29 1.29 ### 1.27 25,054 16,159 ### ### ###
2020-Dec-29 Tue 1.29 1.29 1.285 1.29 62.3 62.3 0.1
2020-Dec-24 Thu 1.26 1.26 1.25 1.26 ### ### ###


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

Server processing from 2025-11-18 08:14:53 thru 2025-11-18 08:14:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000