End of day Prices (full format), 150 Days for (HLS) HEALIUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.65 |
2024-Apr-17 Wed
| ###
| 1.21
| ###
| ###
| 1,325,447
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 1.2
| 1.2
| ###
| 1.185
|
|
| 39.2
| 39.2
| 0.1 |
2024-Apr-15 Mon
| ###
| 1.22
| 1.1725
| 1.21
|
|
| 81.9
| 81.9
| ### |
2024-Apr-12 Fri
| 1.225
| ###
| ###
| ###
| 3,156,970
| 0
| 25.0
| 25.0
| 0.0 |
2024-Apr-11 Thu
| ###
| 1.2675
| 1.225
| 1.23
|
|
| 13.6
| 13.6
| 0.1 |
2024-Apr-10 Wed
| ###
| ###
| 1.28
| 1.29
| 1,384,355
| 885,987
| 16.2
| 16.2
| 0.1 |
2024-Apr-09 Tue
| 1.345
| 1.345
| ###
| ###
| 1,089,370
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 1.345
| ###
| 1.345
| 1,152,340
| 774,948
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| 1.345
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| 1.325
| 1,197,526
| 0
| ###
| ###
| 0.1 |
2024-Apr-03 Wed
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2024-Apr-02 Tue
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 1.29
| ###
| 1.275
| 1.325
|
|
| 79.8
| 79.8
| 0.1 |
2024-Mar-27 Wed
| 1.285
| 1.29
| 1.26
| 1.28
|
|
| 28.2
| 28.2
| ### |
2024-Mar-26 Tue
| ###
| ###
| 1.26
| 1.275
|
|
| 22.2
| 22.2
| ### |
2024-Mar-25 Mon
| 1.26
| ###
| 1.2575
| 1.29
|
|
| ###
| ###
| 0.1 |
2024-Mar-22 Fri
| 1.23
| 1.28
| 1.21
| 1.26
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 1.21
| 1.2525
| 1.21
| 1.245
| 5,136,980
| ###
| 83.4
| 83.4
| 0.1 |
2024-Mar-20 Wed
| ###
| 1.2175
| 1.1875
| ###
| 3,110,887
| 3,740,841
| 78.9
| 78.9
| 0.0 |
2024-Mar-19 Tue
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 1.25
| 1.2625
| ###
| 1.2
|
|
| 15.3
| 15.3
| 0.1 |
2024-Mar-15 Fri
| 1.25
| 1.285
| 1.245
| 1.26
| 4,867,147
| 6,156,940
| 73.5
| 73.5
| ### |
2024-Mar-14 Thu
| 1.28
| ###
| 1.255
| 1.27
|
|
| 29.6
| 29.6
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,782,787
| 0
| 11.6
| 11.6
| 0.0 |
2024-Mar-12 Tue
| ###
| 1.375
| ###
| 1.355
| 3,255,525
| 2,238,173
| 86.7
| 86.7
| ### |
2024-Mar-11 Mon
| 1.325
| ###
| ###
| ###
| 1,500,244
| 0
| 32.6
| 32.6
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,154,241
| 0
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 1.285
| 1.325
| 1.255
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2024-Mar-06 Wed
| ###
| 1.2925
| 1.21
| 1.27
| 4,040,773
| ###
| 69.4
| 69.4
| ### |
2024-Mar-05 Tue
| 1.22
| ###
| ###
| 1.29
|
|
| 93.0
| 93.0
| 0.1 |
2024-Mar-04 Mon
| 1.185
| 1.185
| 1.1225
| 1.125
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 1.125
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 10,909,382
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 1.245
| 1.1175
| ###
| 12,931,275
| ###
| 72.7
| 72.7
| 0.0 |
2024-Feb-27 Tue
| 1.355
| ###
| 1.26
| ###
| 4,760,651
| ###
| 7.9
| 7.9
| 0.0 |
2024-Feb-26 Mon
| 1.4
| ###
| 1.3625
| 1.385
|
|
| ###
| ###
| 0.1 |
2024-Feb-23 Fri
| ###
| 1.3875
| 1.355
| ###
| 1,532,620
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 1.375
| ###
| 1.375
| 1,499,471
| 1,030,886
| 89.8
| 89.8
| 0.1 |
2024-Feb-21 Wed
| 1.24
| 1.4
| 1.21
| ###
| 8,062,888
| ###
| 94.7
| 94.7
| 0.0 |
2024-Feb-20 Tue
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 1.4625
| 1.4075
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2024-Feb-16 Fri
| 1.47
| 1.4875
| 1.44
| 1.44
| 1,718,682
| 2,515,720
| ###
| ###
| 0.1 |
2024-Feb-15 Thu
| 1.445
| 1.46
| 1.43
| 1.445
| 1,474,580
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 1.42
| 1.445
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2024-Feb-13 Tue
| ###
| 1.46
| ###
| 1.45
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 1.475
| 1.49
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 1.445
| 1.46
| 1.4175
| 1.455
| 1,100,357
| ###
| 74.5
| 74.5
| ### |
2024-Feb-08 Thu
| ###
| 1.45
| ###
| 1.445
|
|
| 84.7
| 84.7
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| 1.4
|
|
| 17.1
| 17.1
| ### |
2024-Feb-06 Tue
| 1.45
| 1.45
| 1.3875
| 1.4
| 1,177,482
| 1,670,552
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 1.3675
| 1.43
| 1,351,371
| ###
| ###
| ###
| 0.1 |
2024-Feb-02 Fri
| 1.355
| 1.4325
| ###
| 1.4
| 3,021,129
| 2,163,883
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 1.355
| ###
| 1.345
| 2,673,241
| 1,811,120
| 39.3
| 39.3
| ### |
2024-Jan-31 Wed
| 1.4
| 1.4225
| 1.385
| 1.385
| 1,648,646
| 2,314,286
| 24.3
| 24.3
| 0.1 |
2024-Jan-30 Tue
| ###
| 1.41
| 1.3525
| 1.4
|
|
| 83.7
| 83.7
| ### |
2024-Jan-29 Mon
| 1.43
| 1.43
| ###
| ###
| 1,867,840
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 1.43
| 1.46
| 1.4
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2024-Jan-24 Wed
| ###
| 1.42
| ###
| 1.42
|
|
| 81.4
| 81.4
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 847,953
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 1.325
| 1.3725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 1.325
| 1,714,181
| 0
| ###
| ###
| 0.1 |
2024-Jan-18 Thu
| ###
| 1.355
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 1.385
| ###
| ###
| 5,161,157
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 1.45
| 1.455
| 1.385
| ###
| 3,204,056
| 4,549,759
| 12.3
| 12.3
| 0.0 |
2024-Jan-12 Fri
| 1.5
| 1.52
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2024-Jan-11 Thu
| 1.56
| 1.58
| 1.525
| 1.58
|
|
| ###
| ###
| 0.1 |
2024-Jan-10 Wed
| ###
| 1.58
| ###
| 1.55
|
|
| 84.8
| 84.8
| ### |
2024-Jan-09 Tue
| ###
| 1.54
| ###
| 1.51
|
|
| 33.9
| 33.9
| 0.1 |
2024-Jan-08 Mon
| 1.5
| ###
| 1.455
| 1.485
|
|
| 36.5
| 36.5
| ### |
2024-Jan-05 Fri
| 1.525
| 1.525
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Jan-04 Thu
| 1.55
| 1.55
| 1.5
| 1.51
|
|
| 13.4
| 13.4
| 0.1 |
2024-Jan-03 Wed
| ###
| ###
| 1.55
| 1.55
| 1,670,678
| 1,294,775
| 6.1
| 6.1
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 1,416,251
| 0
| 79.4
| 79.4
| 0.0 |
2023-Dec-29 Fri
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 1.585
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 1.545
| 1.57
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 1.55
| 1.56
| ###
| 1.56
| 2,612,351
| ###
| ###
| ###
| ### |
2023-Dec-20 Wed
| 1.53
| 1.59
| 1.49
| 1.52
| 1,680,726
| ###
| ###
| ###
| 0.1 |
2023-Dec-19 Tue
| 1.49
| ###
| 1.44
| ###
| 1,749,956
| ###
| 71.6
| 71.6
| 0.0 |
2023-Dec-18 Mon
| 1.48
| ###
| 1.46
| 1.46
| 1,789,056
| ###
| 24.7
| 24.7
| 0.1 |
2023-Dec-15 Fri
| 1.4
| 1.5225
| ###
| 1.51
|
|
| 94.7
| 94.7
| 0.1 |
2023-Dec-14 Thu
| ###
| 1.5375
| ###
| 1.52
| 5,043,023
| 3,876,823
| 74.7
| 74.7
| 0.1 |
2023-Dec-13 Wed
| 1.47
| 1.49
| 1.44
| 1.45
| 2,689,272
| 3,939,783
| ###
| ###
| ### |
2023-Dec-12 Tue
| 1.5
| 1.51
| 1.47
| 1.475
| 4,008,388
| ###
| 27.5
| 27.5
| 0.1 |
2023-Dec-11 Mon
| 1.55
| 1.56
| 1.49
| 1.49
| 3,095,787
| 4,721,075
| 15.1
| 15.1
| ### |
2023-Dec-08 Fri
| 1.5
| 1.56
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 1.55
| 1.55
| 1.49
| 1.53
| 1,465,440
| ###
| 26.9
| 26.9
| ### |
2023-Dec-06 Wed
| 1.5
| 1.55
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 1.525
| 1.54
| 1.455
| 1.485
| 1,985,488
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 1.51
| 1.52
| 2,616,471
| ###
| 10.5
| 10.5
| 0.1 |
2023-Dec-01 Fri
| 1.5
| 1.59
| 1.45
| 1.59
|
|
| 94.1
| 94.1
| ### |
2023-Nov-30 Thu
| 1.525
| 1.545
| 1.41
| 1.5
|
|
| 19.8
| 19.8
| 0.1 |
2023-Nov-29 Wed
| 1.45
| 1.5725
| 1.45
| 1.5
|
|
| 88.7
| 88.7
| 0.1 |
2023-Nov-28 Tue
| ###
| 1.44
| 1.375
| ###
| 3,881,344
| ###
| 80.1
| 80.1
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 1.3275
| ###
| 2,709,322
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 1.225
| ###
| 1.22
| 1.29
|
|
| 93.7
| 93.7
| 0.1 |
2023-Nov-22 Wed
| 1.28
| 1.28
| 1.1825
| 1.225
|
|
| ###
| ###
| 0.1 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2023-Nov-16 Thu
| ###
| 1.9225
| 1.8775
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2023-Nov-15 Wed
| 1.87
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 1.87
| ###
| ###
| 949,982
| ###
| 86.3
| 86.3
| 0.0 |
2023-Nov-13 Mon
| 1.76
| 1.78
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 1.825
| 1.84
| 1.74
| 1.77
|
|
| 15.3
| 15.3
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| 1.85
|
|
| 7.6
| 7.6
| 0.1 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 1.85
| 1.975
| 1.845
| ###
| 1,843,070
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 1.9225
| 1.81
| 1.85
| 1,255,522
| ###
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| 1.87
| ###
| 1.8375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 1.88
| 1.83
| 1.85
| 1,757,044
| ###
| ###
| ###
| 0.1 |
2023-Nov-01 Wed
| 1.83
| ###
| 1.7925
| 1.85
| 1,488,171
| 1,333,773
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| 1.785
| 1.855
| 1.785
| 1.81
| 1,474,424
| 2,683,451
| 80.0
| 80.0
| ### |
2023-Oct-30 Mon
| ###
| 1.83
| 1.7425
| 1.78
|
|
| 26.4
| 26.4
| 0.1 |
2023-Oct-27 Fri
| ###
| ###
| 1.8325
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2023-Oct-26 Thu
| 2
| ###
| ###
| ###
| 1,412,881
| 0
| 14.2
| 14.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 2,309,773
| 0
| 26.4
| 26.4
| 0.0 |
2023-Oct-23 Mon
| ###
| 2.25
| ###
| 2.23
| 398,724
| ###
| 86.2
| 86.2
| ### |
2023-Oct-20 Fri
| 2.2
| 2.25
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Oct-19 Thu
| ###
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2023-Oct-18 Wed
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2023-Oct-17 Tue
| 2.21
| ###
| ###
| 2.23
| 1,046,583
| 0
| ###
| ###
| ### |
2023-Oct-16 Mon
| 2.23
| 2.23
| ###
| 2.2
| 872,254
| ###
| 32.4
| 32.4
| 0.2 |
2023-Oct-13 Fri
| 2.27
| 2.28
| 2.21
| 2.21
| 689,923
| 1,548,877
| ###
| ###
| 0.2 |
2023-Oct-12 Thu
| 2.29
| ###
| 2.255
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Oct-11 Wed
| 2.21
| 2.29
| 2.21
| 2.28
|
|
| 87.0
| 87.0
| 0.2 |
2023-Oct-10 Tue
| 2.23
| ###
| 2.2
| 2.21
| 1,338,348
| 1,472,182
| 24.2
| 24.2
| 0.2 |
2023-Oct-09 Mon
| 2.24
| 2.25
| ###
| 2.2
|
|
| 25.8
| 25.8
| 0.2 |
2023-Oct-06 Fri
| ###
| 2.22
| ###
| 2.22
| 926,346
| 1,028,244
| ###
| ###
| 0.2 |
2023-Oct-05 Thu
| ###
| 2.21
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Oct-04 Wed
| 2.2
| 2.24
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Oct-03 Tue
| 2.28
| ###
| 2.2
| 2.2
| 891,051
| 980,156
| 15.0
| 15.0
| 0.2 |
2023-Oct-02 Mon
| ###
| ###
| 2.285
| 2.29
| 343,353
| 392,280
| 31.9
| 31.9
| ### |
2023-Sep-29 Fri
| ###
| 2.355
| 2.29
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2023-Sep-28 Thu
| 2.41
| 2.41
| ###
| ###
| 990,381
| ###
| 20.0
| 20.0
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 2.42
| 761,971
| 0
| 90.5
| 90.5
| 0.2 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 629,854
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 714,626
| 0
| 82.2
| 82.2
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,117,670
| 0
| 67.1
| 67.1
| 0.0 |
2023-Sep-21 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 2.41
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Sep-19 Tue
| 2.41
| 2.425
| ###
| ###
| 1,087,029
| 1,318,022
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 2.48
| 2.48
| 2.4
| 2.43
| 1,784,589
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| 2.51
| 2.54
| 2.48
| 2.48
| 3,364,985
| ###
| ###
| ###
| 0.2 |
2023-Sep-14 Thu
| ###
| 2.48
| ###
| 2.48
| 1,058,824
| 1,312,941
| 90.4
| 90.4
| 0.2 |
2023-Sep-13 Wed
| 2.49
| 2.51
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
|