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 |
2023-Jul-19 Wed
| 2.89
| 2.89
| 2.84
| 2.87
| 2,997,646
| 8,588,255
| 28.3
| 28.3
| ### |
2023-Jul-18 Tue
| ###
| ###
| 2.85
| 2.85
| 2,149,153
| 3,062,543
| 18.0
| 18.0
| ### |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,144,870
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 1,487,181
| 0
| 20.5
| 20.5
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 2.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 1,051,521
| 0
| 20.1
| 20.1
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 934,675
| 0
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 834,723
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 888,286
| 0
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 3.2
| ###
| ###
| 999,323
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 3.2
| ###
| 3.2
| 1,020,259
| ###
| 81.8
| 81.8
| 0.2 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 846,747
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 1,248,327
| 0
| 75.0
| 75.0
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,005,420
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 837,078
| 0
| 78.5
| 78.5
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Jun-22 Thu
| 3.22
| 3.23
| ###
| ###
| 471,656
| 761,724
| 32.8
| 32.8
| 0.0 |
2023-Jun-21 Wed
| 3.2
| 3.24
| ###
| 3.24
| 680,455
| ###
| 79.7
| 79.7
| ### |
2023-Jun-20 Tue
| 3.2
| 3.21
| ###
| 3.21
| 689,144
| 1,106,076
| 70.0
| 70.0
| ### |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 3.22
| ###
| ###
| 2,430,947
| 3,913,824
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 3.21
| ###
| ###
| 1,530,952
| 2,457,177
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 3.2
| 3.22
| ###
| 3.2
|
|
| 73.0
| 73.0
| 0.2 |
2023-Jun-13 Tue
| ###
| ###
| ###
| 3.21
|
|
| 80.0
| 80.0
| ### |
2023-Jun-09 Fri
| 3.24
| 3.25
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jun-08 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 894,156
| 0
| 75.5
| 75.5
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 904,151
| 0
| 23.4
| 23.4
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 954,379
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 3,010,752
| 0
| 83.7
| 83.7
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 3.045
| ###
| 1,740,680
| 2,650,185
| 75.4
| 75.4
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 762,487
| 0
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 3.075
| ###
| 717,448
| 1,103,076
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| 3.145
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 3,348,670
| 0
| 81.7
| 81.7
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,191,851
| 0
| 78.3
| 78.3
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 1,944,753
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-May-09 Tue
| 3
| ###
| 3
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-May-08 Mon
| ###
| 3.075
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 3,238,176
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 5,854,044
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 3
| ###
| ###
| ###
| 1,592,322
| 0
| 81.5
| 81.5
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 2.975
| ###
| 1,884,178
| ###
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| 3
| ###
| ###
| ###
| 671,684
| 0
| 36.3
| 36.3
| 0.0 |
2023-Apr-27 Thu
| ###
| 3.025
| ###
| 3
|
|
| 75.3
| 75.3
| 0.2 |
2023-Apr-26 Wed
| ###
| ###
| 3
| 3
| 1,186,472
| ###
| 23.0
| 23.0
| 0.2 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| 3.085
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 943,973
| 0
| 25.8
| 25.8
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Apr-14 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2023-Apr-13 Thu
| 3.27
| 3.27
| 3.21
| 3.23
|
|
| 23.9
| 23.9
| ### |
2023-Apr-12 Wed
| 3.25
| ###
| ###
| 3.27
|
|
| 77.3
| 77.3
| ### |
2023-Apr-11 Tue
| 3.25
| ###
| 3.22
| 3.24
| 1,993,151
| 3,208,973
| ###
| ###
| ### |
2023-Apr-06 Thu
| 3.22
| 3.26
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2023-Apr-05 Wed
| 3.2
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|