Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Nov-18 12:22:44 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 7...

     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-May-26 Tue ### ### ### ### ### ### 0.0
2020-May-25 Mon ### 1.055 ### 1.055 ### ### 0.1
2020-May-22 Fri ### ### 1 ### 68,670 ### ### ### 0.0
2020-May-21 Thu ### ### 1 ### 157,345 78,672 73.8 73.8 0.0
2020-May-20 Wed ### ### ### ### ### ### 0.0
2020-May-19 Tue ### 1 ### ### 93.0 93.0 0.0
2020-May-18 Mon ### ### ### 0.925 ### ### ###
2020-May-15 Fri ### ### 0.87 0.87 ### ### 0.1
2020-May-14 Thu ### ### 0.89 ### 104,943 ### 27.4 27.4 0.0
2020-May-13 Wed ### ### 0.88 ### 70.1 70.1 0.0
2020-May-12 Tue 0.87 0.877 0.85 0.87 369,049 318,673 ### ### 0.1
2020-May-11 Mon 0.82 ### 0.82 0.855 718,444 ### 85.2 85.2 ###
2020-May-08 Fri 0.78 0.787 0.777 0.777 8,987 7,027 30.6 30.6 0.1
2020-May-07 Thu 0.75 0.79 ### 0.77 62,658 24,749 83.7 83.7 0.1
2020-May-06 Wed 0.77 0.785 0.74 0.75 18.3 18.3 ###
2020-May-05 Tue 0.79 0.79 0.75 0.76 44,486 34,254 ### ### 0.1
2020-May-04 Mon 0.8 0.81 0.79 0.79 ### ### ###
2020-May-01 Fri 0.78 0.78 0.72 0.76 35.9 35.9 0.1
2020-Apr-30 Thu 0.7 0.81 0.7 0.78 87,025 ### ### ### 0.1
2020-Apr-29 Wed 0.74 0.74 0.685 ### 72,343 51,544 4.9 4.9 0.0
2020-Apr-28 Tue 0.73 0.73 0.7 0.7 20,750 ### 15.0 15.0 ###
2020-Apr-27 Mon ### 0.71 ### 0.7 82,122 29,153 ### ### ###
2020-Apr-24 Fri 0.76 0.76 0.72 0.72 ### ### ###
2020-Apr-23 Thu 0.77 0.78 0.77 0.77 31,050 ### 72.1 72.1 0.1
2020-Apr-22 Wed 0.76 0.772 0.75 0.77 73.3 73.3 0.1
2020-Apr-21 Tue ### ### 0.75 ### 84.8 84.8 0.0
2020-Apr-20 Mon 0.785 0.8 0.78 0.8 83.1 83.1 0.1
2020-Apr-17 Fri 0.76 ### 0.75 0.78 43,583 16,343 ### ### 0.1
2020-Apr-16 Thu 0.75 0.76 0.75 0.76 ### ### 0.1
2020-Apr-15 Wed ### 0.772 ### 0.75 ### ### ###
2020-Apr-14 Tue ### ### 0.685 ### 112,671 38,589 58.6 58.6 0.0
2020-Apr-09 Thu ### 0.685 ### ### ### ### 0.0
2020-Apr-08 Wed ### ### ### ### 30,542 0 ### ### 0.0
2020-Apr-07 Tue 0.625 ### 0.625 ### 47,328 ### ### ### 0.0
2020-Apr-06 Mon ### ### ### ### 42,849 0 2.6 2.6 0.0
2020-Apr-03 Fri ### ### ### ### 77.5 77.5 0.0
2020-Apr-02 Thu 0.57 ### 0.57 ### 65,856 ### ### ### 0.0
2020-Apr-01 Wed ### 0.645 ### ### 30,256 9,757 ### ### 0.0
2020-Mar-31 Tue 0.585 ### 0.57 ### 68.6 68.6 0.0
2020-Mar-30 Mon 0.57 0.57 0.51 0.57 ### ### ###
2020-Mar-27 Fri ### 0.73 0.575 ### 31.0 31.0 0.0
2020-Mar-26 Thu ### ### ### ### 91.0 91.0 0.0
2020-Mar-25 Wed 0.57 ### 0.56 0.56 64,477 18,053 37.7 37.7 ###
2020-Mar-24 Tue 0.55 0.57 0.5 0.52 11.0 11.0 0.0
2020-Mar-23 Mon 0.73 0.73 0.48 0.5 111,240 ### 1.6 1.6 0.0
2020-Mar-20 Fri 0.79 0.79 0.79 0.79 ### ### ###
2020-Mar-19 Thu 0.84 0.84 ### 0.73 73,154 30,724 ### ### 0.1
2020-Mar-18 Wed 0.87 0.87 0.85 0.85 ### ### ###
2020-Mar-17 Tue ### ### 0.885 ### ### ### 0.0
2020-Mar-16 Mon ### ### 0.87 ### 34,145 14,853 ### ### 0.0
2020-Mar-13 Fri ### ### ### ### 44,083 0 ### ### 0.0
2020-Mar-12 Thu ### ### ### ### ### ### 0.0
2020-Mar-11 Wed ### ### ### ### 59,321 0 19.6 19.6 0.0
2020-Mar-10 Tue ### ### 0.875 ### ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 13.8 13.8 0.0
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu ### ### ### ### 35.8 35.8 0.0
2020-Mar-04 Wed ### ### ### ### 2,985 0 ### ### 0.0
2020-Mar-03 Tue ### ### ### ### 29,070 0 85.4 85.4 0.0
2020-Mar-02 Mon ### ### 1.085 ### 12.3 12.3 0.0
2020-Feb-28 Fri 1.2 1.2 ### ### 55,586 33,351 27.6 27.6 0.0
2020-Feb-27 Thu ### 1.25 1.22 1.22 50,928 ### ### ### 0.1
2020-Feb-26 Wed ### ### 1.24 1.24 ### ### 0.1
2020-Feb-25 Tue ### ### 1.28 ### 70,377 45,041 ### ### 0.0
2020-Feb-24 Mon ### ### 1.29 ### 38.9 38.9 0.0
2020-Feb-21 Fri ### 1.325 ### 1.325 84.4 84.4 0.1
2020-Feb-20 Thu ### ### ### ### ### ### 0.0
2020-Feb-19 Wed ### ### ### ### 30.1 30.1 0.0
2020-Feb-18 Tue ### ### ### ### 13,026 0 31.7 31.7 0.0
2020-Feb-17 Mon ### ### ### ### ### ### 0.0
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### ### ### 72.6 72.6 0.0
2020-Feb-12 Wed ### ### 1.29 ### ### ### 0.0
2020-Feb-11 Tue 1.29 1.29 1.29 1.29 66.6 66.6 0.1
2020-Feb-10 Mon ### ### 1.28 1.28 ### ### ###
2020-Feb-07 Fri ### ### ### ### ### ### 0.0
2020-Feb-06 Thu 1.29 1.29 1.27 1.29 33,389 ### 66.1 66.1 0.1
2020-Feb-05 Wed 1.27 1.28 1.27 1.28 73.5 73.5 ###
2020-Feb-04 Tue 1.22 ### 1.21 1.225 76,626 46,358 ### ### 0.1
2020-Feb-03 Mon 1.27 1.28 1.22 1.22 ### ### 0.1
2020-Jan-31 Fri 1.29 1.29 1.25 1.28 122,084 155,046 26.5 26.5 ###
2020-Jan-30 Thu 1.25 ### 1.25 1.29 174,172 108,857 ### ### 0.1
2020-Jan-29 Wed ### ### ### 1.2 67,155 0 ### ### 0.1
2020-Jan-28 Tue ### ### ### ### 59,274 0 ### ### 0.0
2020-Jan-24 Fri ### 1.155 ### ### 105,773 61,083 80.9 80.9 0.0
2020-Jan-23 Thu ### ### ### ### 76.1 76.1 0.0
2020-Jan-22 Wed ### ### ### ### 0 0.0
2020-Jan-21 Tue ### ### ### ### 35.1 35.1 0.0
2020-Jan-20 Mon ### ### ### ### ### ### 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### ### ### ### 31,750 0 68.0 68.0 0.0
2020-Jan-15 Wed ### ### ### ### 64.4 64.4 0.0
2020-Jan-14 Tue ### ### ### ### 64.6 64.6 0.0
2020-Jan-13 Mon ### ### ### ### 0 0.0
2020-Jan-10 Fri ### ### ### ### 26.7 26.7 0.0
2020-Jan-09 Thu ### ### ### ### 24,585 0 ### ### 0.0
2020-Jan-08 Wed ### ### ### ### 25.5 25.5 0.0
2020-Jan-07 Tue ### ### ### ### 12,955 0 ### ### 0.0
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri ### ### ### ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### 0 0.0
2019-Dec-24 Tue ### ### ### ### 65.0 65.0 0.0
2019-Dec-23 Mon 1.085 ### 1.085 ### ### ### 0.0
2019-Dec-20 Fri ### ### ### ### ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 25.6 25.6 0.0
2019-Dec-16 Mon ### ### ### ### 42,284 0 14.6 14.6 0.0
2019-Dec-13 Fri ### ### ### ### 39,783 0 24.0 24.0 0.0
2019-Dec-12 Thu ### ### ### ### 29.8 29.8 0.0
2019-Dec-11 Wed ### ### ### ### 87.8 87.8 0.0
2019-Dec-10 Tue ### ### ### ### 79.0 79.0 0.0
2019-Dec-09 Mon ### ### ### ### 35.8 35.8 0.0
2019-Dec-06 Fri 1.085 ### ### ### 173,478 0 ### ### 0.0
2019-Dec-05 Thu ### ### ### ### 416,848 0 78.9 78.9 0.0
2019-Dec-04 Wed 1.055 ### 1.055 ### 87.3 87.3 0.0
2019-Dec-03 Tue ### ### ### ### 0 0.0
2019-Dec-02 Mon ### ### ### ### 72.8 72.8 0.0
2019-Nov-29 Fri 1.075 1.075 1.075 1.075 0 ###
2019-Nov-28 Thu 1.055 1.075 1.055 1.075 ### ### ###
2019-Nov-27 Wed 1.055 1.055 ### 1.055 64,672 ### ### ### 0.1
2019-Nov-26 Tue ### ### ### ### 417,043 0 ### ### 0.0
2019-Nov-25 Mon 1.085 1.085 ### ### ### ### 0.0
2019-Nov-22 Fri ### ### ### ### 96.3 96.3 0.0
2019-Nov-21 Thu ### ### ### ### 128,254 0 ### ### 0.0
2019-Nov-20 Wed ### ### ### ### ### ### 0.0
2019-Nov-19 Tue ### ### ### ### 18.5 18.5 0.0
2019-Nov-18 Mon ### ### ### ### 84.7 84.7 0.0
2019-Nov-15 Fri ### ### ### ### 64.0 64.0 0.0
2019-Nov-14 Thu ### ### ### ### ### ### 0.0
2019-Nov-13 Wed ### ### ### ### 40.6 40.6 0.0
2019-Nov-12 Tue ### ### ### ### 31,140 0 90.0 90.0 0.0
2019-Nov-11 Mon ### ### ### ### 0 0.0
2019-Nov-08 Fri ### ### ### ### 84.0 84.0 0.0
2019-Nov-07 Thu ### ### ### ### 0 0.0
2019-Nov-06 Wed ### ### ### ### ### ### 0.0
2019-Nov-05 Tue ### ### ### ### 72.2 72.2 0.0
2019-Nov-04 Mon ### 0.925 0.88 0.885 78,672 ### ### ### ###
2019-Nov-01 Fri ### ### ### ### 0 0.0
2019-Oct-31 Thu ### ### ### ### 71.8 71.8 0.0
2019-Oct-30 Wed ### ### ### ### ### ### 0.0
2019-Oct-29 Tue ### ### ### ### 74.0 74.0 0.0
2019-Oct-28 Mon 0.925 0.925 ### ### 20,387 9,428 31.4 31.4 0.0
2019-Oct-25 Fri ### ### ### ### 0 0.0
2019-Oct-24 Thu ### ### ### ### 73.7 73.7 0.0
2019-Oct-23 Wed ### ### ### ### 0 0.0
2019-Oct-22 Tue ### ### ### ### 27,847 0 ### ### 0.0
2019-Oct-21 Mon ### ### 0.925 ### ### ### 0.0
2019-Oct-18 Fri ### ### ### 0.925 24.1 24.1 ###
2019-Oct-17 Thu ### ### 0.925 ### 488,056 225,725 ### ### 0.0
2019-Oct-16 Wed ### ### ### ### ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 9.8 9.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 00:22:44 thru 2025-11-18 00:22:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000