(HLA) HEALTHIA LIMITED Daily Prices Page 6...


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
2020-Dec-23 Wed 1.25 1.285 1.25 1.26 ### ### ###
2020-Dec-22 Tue 1.25 1.25 1.23 1.25 29,581 36,680 76.7 76.7 ###
2020-Dec-21 Mon ### 1.25 ### 1.25 ### ### ###
2020-Dec-18 Fri 1.25 1.25 1.23 1.23 64,881 80,452 30.1 30.1 0.1
2020-Dec-17 Thu 1.24 1.25 1.22 1.24 65.5 65.5 0.1
2020-Dec-16 Wed 1.24 1.245 1.24 1.24 82,654 ### ### ### 0.1
2020-Dec-15 Tue 1.25 1.275 1.245 1.25 19,445 ### 77.6 77.6 ###
2020-Dec-14 Mon 1.26 1.29 1.24 1.245 35.1 35.1 0.1
2020-Dec-11 Fri 1.285 1.29 1.25 1.29 69.1 69.1 0.1
2020-Dec-10 Thu 1.29 ### 1.29 1.29 18,740 12,087 75.9 75.9 0.1
2020-Dec-09 Wed ### ### 1.275 1.29 88,774 ### ### ### 0.1
2020-Dec-08 Tue 1.29 ### 1.28 1.29 67.8 67.8 0.1
2020-Dec-07 Mon ### ### 1.29 1.29 38.9 38.9 0.1
2020-Dec-04 Fri 1.29 ### 1.285 ### ### ### 0.0
2020-Dec-03 Thu ### ### 1.28 1.28 29.7 29.7 ###
2020-Dec-02 Wed 1.29 1.29 1.28 1.29 96,851 124,453 70.3 70.3 0.1
2020-Dec-01 Tue 1.29 ### 1.28 1.28 46,777 ### 26.4 26.4 ###
2020-Nov-30 Mon 1.26 ### 1.26 1.29 ### ### 0.1
2020-Nov-27 Fri 1.26 1.26 1.25 1.26 67.5 67.5 ###
2020-Nov-26 Thu 1.24 1.25 1.24 1.25 62,659 ### 73.3 73.3 ###
2020-Nov-25 Wed ### ### ### 1.22 110,529 0 9.9 9.9 0.1
2020-Nov-24 Tue 1.29 ### 1.28 ### 155,683 ### 76.4 76.4 0.0
2020-Nov-23 Mon ### ### 1.28 1.28 154,927 99,153 ### ### ###
2020-Nov-20 Fri 1.25 1.345 1.25 ### 137,356 ### 90.1 90.1 0.0
2020-Nov-19 Thu 1.25 1.25 1.245 1.25 1,149,647 1,434,184 ### ### ###
2020-Nov-18 Wed 1.27 1.27 1.2 ### 171,125 ### 9.6 9.6 0.0
2020-Nov-17 Tue 1.22 ### 1.22 1.25 ### ### ###
2020-Nov-16 Mon ### 1.22 ### ### 40,951 24,980 ### ### 0.0
2020-Nov-13 Fri 1.172 1.25 1.172 ### 157,221 ### 74.4 74.4 0.0
2020-Nov-12 Thu ### ### ### 1.175 110,240 0 ### ### ###
2020-Nov-11 Wed ### ### 1.055 ### 2,320,524 1,224,076 76.6 76.6 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 16.9 16.9 0.0
2020-Nov-06 Fri ### ### ### ### 37,647 0 ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 29.8 29.8 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 1.125 ### ### 176,346 ### ### ### 0.0
2020-Nov-02 Mon ### ### ### ### 0 0.0
2020-Oct-30 Fri ### ### ### ### 0 0.0
2020-Oct-29 Thu 1 ### 1 ### 84.4 84.4 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 0 0.0
2020-Oct-26 Mon ### 1.045 ### ### 57,845 30,224 77.1 77.1 0.0
2020-Oct-23 Fri 1.025 ### 1.025 ### ### ### 0.0
2020-Oct-22 Thu ### 1.045 ### 1.045 ### ### 0.1
2020-Oct-21 Wed 1 ### 1 ### 27,751 13,875 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 68.5 68.5 0.0
2020-Oct-19 Mon ### 1.025 ### 1.025 34,685 17,776 ### ### ###
2020-Oct-16 Fri ### ### ### ### 26,578 0 83.3 83.3 0.0
2020-Oct-15 Thu ### ### ### ### 6,050 0 76.2 76.2 0.0
2020-Oct-14 Wed ### ### ### ### 0 0.0
2020-Oct-13 Tue 1 ### 1 ### 82.9 82.9 0.0
2020-Oct-12 Mon ### ### ### ### 34,750 0 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 2,357 0 65.6 65.6 0.0
2020-Oct-08 Thu ### ### ### ### 2,888 0 18.3 18.3 0.0
2020-Oct-07 Wed 1 ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 86.6 86.6 0.0
2020-Oct-05 Mon ### ### 0.985 0.985 9.5 9.5 ###
2020-Oct-02 Fri ### ### ### ### 25,527 0 88.4 88.4 0.0
2020-Oct-01 Thu ### 1.055 ### ### 63.5 63.5 0.0
2020-Sep-30 Wed ### 1.055 ### 1.055 18,946 ### ### ### 0.1
2020-Sep-29 Tue ### ### ### 1.025 ### ### ###
2020-Sep-28 Mon ### ### ### 1.055 17,449 0 ### ### 0.1
2020-Sep-25 Fri ### 1.045 1 1.045 37,841 ### 65.1 65.1 0.1
2020-Sep-24 Thu ### ### ### ### ### ### 0.0
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue ### 1.055 ### ### 45,723 ### ### ### 0.0
2020-Sep-21 Mon ### ### 1 ### 107,726 ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 3,453 0 63.4 63.4 0.0
2020-Sep-17 Thu 1 ### ### ### ### ### 0.0
2020-Sep-16 Wed 1 1 1 1 0 ###
2020-Sep-15 Tue 1 1 1 1 49,673 49,673 ### ### ###
2020-Sep-14 Mon ### ### 1 1 70,075 ### 16.7 16.7 ###
2020-Sep-11 Fri ### ### ### ### 59,950 0 ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 27.6 27.6 0.0
2020-Sep-09 Wed ### 1.045 ### ### 14,672 ### 80.1 80.1 0.0
2020-Sep-08 Tue ### ### ### ### 16.7 16.7 0.0
2020-Sep-07 Mon 1.045 ### ### ### 30.6 30.6 0.0
2020-Sep-04 Fri ### ### ### ### 42,654 0 65.8 65.8 0.0
2020-Sep-03 Thu 1.025 ### 1.025 ### ### ### 0.0
2020-Sep-02 Wed ### 1.025 ### ### 39,127 20,052 64.0 64.0 0.0
2020-Sep-01 Tue ### ### 1 1 19.4 19.4 ###
2020-Aug-31 Mon ### ### ### ### 113,150 0 16.2 16.2 0.0
2020-Aug-28 Fri ### ### 1.025 ### 33.5 33.5 0.0
2020-Aug-27 Thu ### ### ### ### 91,776 0 25.0 25.0 0.0
2020-Aug-26 Wed ### ### ### 1 88.7 88.7 ###
2020-Aug-25 Tue 0.955 0.955 ### ### 28,755 ### 42.3 42.3 0.0
2020-Aug-24 Mon ### ### ### 0.955 48,947 0 ### ### 0.1
2020-Aug-21 Fri 0.955 0.955 ### ### 9,042 ### ### ### 0.0
2020-Aug-20 Thu ### 0.955 ### 0.955 33,058 15,785 ### ### 0.1
2020-Aug-19 Wed ### 0.975 0.955 0.955 29.1 29.1 0.1
2020-Aug-18 Tue ### 0.975 ### 0.975 ### ### ###
2020-Aug-17 Mon 0.975 ### 0.955 ### 46,321 ### ### ### 0.0
2020-Aug-14 Fri ### ### ### ### 8,629 0 ### ### 0.0
2020-Aug-13 Thu 0.985 0.985 0.985 0.985 0 ###
2020-Aug-12 Wed 0.985 0.985 0.985 0.985 0 ###
2020-Aug-11 Tue 0.955 0.985 0.955 0.985 88.8 88.8 ###
2020-Aug-10 Mon ### ### ### ### ### ### 0.0
2020-Aug-07 Fri ### ### 0.925 ### 24.6 24.6 0.0
2020-Aug-06 Thu ### ### ### ### 10,876 0 17.9 17.9 0.0
2020-Aug-05 Wed ### ### ### ### 36,420 0 70.2 70.2 0.0
2020-Aug-04 Tue ### ### ### ### 43,182 0 9.7 9.7 0.0
2020-Aug-03 Mon ### ### ### ### 46,350 0 22.1 22.1 0.0
2020-Jul-31 Fri ### ### ### ### 47.2 47.2 0.0
2020-Jul-30 Thu ### ### ### ### 357 0 35.7 35.7 0.0
2020-Jul-29 Wed 0.975 1 ### 1 88.8 88.8 ###
2020-Jul-28 Tue ### ### ### ### ### ### 0.0
2020-Jul-27 Mon ### 1 0.975 1 19,877 19,628 69.5 69.5 ###
2020-Jul-24 Fri 1 ### 1 1 8,082 4,041 ### ### ###
2020-Jul-23 Thu 0.975 0.975 ### 0.975 61.7 61.7 ###
2020-Jul-22 Wed 0.975 0.975 0.975 0.975 10,988 ### ### ### ###
2020-Jul-21 Tue ### 0.975 ### 0.975 10,046 ### 65.6 65.6 ###
2020-Jul-20 Mon ### ### 0.955 0.955 ### ### 0.1
2020-Jul-17 Fri ### ### ### ### 6,050 0 ### ### 0.0
2020-Jul-16 Thu ### ### ### ### 80.9 80.9 0.0
2020-Jul-15 Wed ### 0.925 ### ### 75.6 75.6 0.0
2020-Jul-14 Tue 0.925 0.925 0.88 0.88 18.2 18.2 0.1
2020-Jul-13 Mon ### ### 0.925 0.925 70,540 32,624 ### ### ###
2020-Jul-10 Fri ### ### ### ### 36.1 36.1 0.0
2020-Jul-09 Thu 0.975 0.975 ### ### 40,146 19,571 ### ### 0.0
2020-Jul-08 Wed 1 1 ### ### 39.5 39.5 0.0
2020-Jul-07 Tue ### ### ### ### 38.9 38.9 0.0
2020-Jul-06 Mon 1 ### 1 ### 84.4 84.4 0.0
2020-Jul-03 Fri ### ### 1 1 19.7 19.7 ###
2020-Jul-02 Thu ### ### ### ### 7,889 0 ### ### 0.0
2020-Jul-01 Wed ### ### 1 1 21.5 21.5 ###
2020-Jun-30 Tue ### ### ### ### 43,585 0 ### ### 0.0
2020-Jun-29 Mon 1 1 ### ### 40.3 40.3 0.0
2020-Jun-26 Fri ### ### ### ### 870,758 0 82.3 82.3 0.0
2020-Jun-25 Thu 1 ### ### ### 13.4 13.4 0.0
2020-Jun-24 Wed ### ### ### ### 37,189 0 22.4 22.4 0.0
2020-Jun-23 Tue ### ### ### ### 10,750 0 39.0 39.0 0.0
2020-Jun-22 Mon ### ### ### ### 11.5 11.5 0.0
2020-Jun-19 Fri 1.045 ### 1.045 ### 84.4 84.4 0.0
2020-Jun-18 Thu ### ### ### ### ### ### 0.0
2020-Jun-17 Wed ### 1 ### ### 105,323 ### ### ### 0.0
2020-Jun-16 Tue ### ### ### ### ### ### 0.0
2020-Jun-15 Mon 1 1 ### 0.945 ### ### 0.1
2020-Jun-12 Fri ### ### ### ### 16.9 16.9 0.0
2020-Jun-11 Thu ### ### ### ### ### ### 0.0
2020-Jun-10 Wed 1.055 ### ### ### 115,976 0 32.1 32.1 0.0
2020-Jun-09 Tue ### ### ### 1.055 84,055 0 ### ### 0.1
2020-Jun-05 Fri ### ### ### ### 4,345 0 62.7 62.7 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed 1.025 ### ### ### 58,374 0 66.0 66.0 0.0
2020-Jun-02 Tue ### 1.025 ### 1.025 70.1 70.1 ###
2020-Jun-01 Mon ### ### ### ### 28.2 28.2 0.0
2020-May-29 Fri 1.025 ### ### ### 84,287 0 38.1 38.1 0.0
2020-May-28 Thu ### ### 1.025 1.025 29,370 15,052 ### ### ###
2020-May-27 Wed ### ### 1 ### 89.5 89.5 0.0


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

Server processing from 2025-11-18 11:50:37 thru 2025-11-18 11:50:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000