End of day Prices (full format), 75 Days for (HLS) HEALIUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.65 |
2019-Sep-09 Mon
| ###
| 3.21
| ###
| ###
| 774,121
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,601,177
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 3.23
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 3.24
| ###
| ###
| 3.21
|
|
| 25.1
| 25.1
| ### |
2019-Aug-29 Thu
| 3.22
| 3.22
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Aug-28 Wed
| 3.2
| ###
| ###
| 3.27
| 2,413,484
| 0
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 3.21
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 3,253,657
| 0
| 16.4
| 16.4
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 1,336,821
| 0
| 90.6
| 90.6
| 0.0 |
2019-Aug-20 Tue
| ###
| 3.2
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2019-Aug-19 Mon
| ###
| 3.145
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Aug-16 Fri
| 2.84
| ###
| 2.81
| ###
| 1,533,288
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 2.8
| ###
| 2.755
| 2.79
| 1,161,952
| 1,600,588
| ###
| ###
| ### |
2019-Aug-14 Wed
| 2.86
| 2.88
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Aug-13 Tue
| 2.87
| 2.89
| 2.86
| 2.86
| 531,772
| 1,528,844
| ###
| ###
| 0.2 |
2019-Aug-12 Mon
| 2.85
| 2.89
| 2.83
| 2.88
| 467,589
| ###
| ###
| ###
| 0.2 |
2019-Aug-09 Fri
| 2.84
| 2.88
| 2.84
| 2.85
| 411,581
| 1,177,121
| 67.7
| 67.7
| ### |
2019-Aug-08 Thu
| 2.84
| 2.86
| 2.81
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Aug-07 Wed
| 2.82
| 2.89
| 2.82
| 2.86
|
|
| 76.7
| 76.7
| 0.2 |
2019-Aug-06 Tue
| 2.8
| 2.84
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 44.5
| 44.5
| ### |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,678,527
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,241,759
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 2.89
| 2.955
| 2.87
| ###
| 1,534,346
| 4,468,782
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 2.89
| ###
| 2.87
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 2.87
| 2.89
| 1,505,886
| 2,160,946
| 19.7
| 19.7
| ### |
2019-Jul-23 Tue
| ###
| ###
| 2.88
| ###
| 1,000,484
| ###
| 70.2
| 70.2
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 752,855
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,676,881
| 0
| 82.6
| 82.6
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 1,379,955
| 0
| 26.1
| 26.1
| 0.0 |
2019-Jul-15 Mon
| 3
| ###
| ###
| ###
| 950,377
| 0
| 26.9
| 26.9
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 3
| 3
| 1,916,179
| ###
| ###
| ###
| 0.2 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 1,760,676
| 0
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 661,152
| 0
| 82.5
| 82.5
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 3.075
| ###
| 1,330,472
| ###
| 75.3
| 75.3
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,115,070
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1,447,477
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,185,853
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,065,527
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 3.075
| 3
| ###
| 1,115,842
| 3,389,370
| 25.8
| 25.8
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| 3.025
| ###
| 843,549
| ###
| 14.6
| 14.6
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 3.2
| 3.24
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Jun-21 Fri
| 3.26
| 3.28
| 3.175
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2019-Jun-20 Thu
| 3.29
| ###
| 3.24
| 3.26
|
|
| 24.7
| 24.7
| 0.2 |
2019-Jun-19 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 3.2
| 3.2
| ###
| ###
| 2,009,743
| 3,215,588
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| 3.2
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Jun-14 Fri
| ###
| 3.22
| ###
| ###
| 2,308,057
| 3,715,971
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Jun-12 Wed
| 3.23
| 3.255
| ###
| ###
| 2,197,089
| ###
| 19.6
| 19.6
| 0.0 |
2019-Jun-11 Tue
| 3.25
| ###
| 3.2
| 3.23
| 2,661,879
| ###
| ###
| ###
| ### |
2019-Jun-07 Fri
| 3.21
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Jun-06 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 74.2
| 74.2
| 0.2 |
2019-Jun-05 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Jun-04 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| 3.2
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 1,766,121
| 0
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 1,112,129
| 0
| 73.6
| 73.6
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 543,988
| 0
| ###
| ###
| 0.0 |
|