eg: Prices for BHP
Currently Mon 25-Nov-17 09:42:55 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(HLA) HEALTHIA LIMITED Daily Prices Page 7...
TOC Company Info for HLA Limits 
| Listing Code | HLA |
| Listing Name | HEALTHIA LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 14th November 2025
Latest price with VOLUME for HLA .. Thursday 30th November 2023
HLA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HLA Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### | ### |
Basic Bottom of Page