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-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 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 1,189,028
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 3
| ###
| 3
| ###
| 3,946,579
| ###
| 78.9
| 78.9
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 3
| 3,675,520
| 0
| 30.0
| 30.0
| 0.2 |
2023-Mar-21 Tue
| ###
| ###
| 3
| ###
| 4,372,045
| ###
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 2.85
| 3.075
| 2.84
| ###
| 5,593,127
| 16,541,673
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 2.77
| 2.84
| 2.73
| 2.78
|
|
| 66.7
| 66.7
| 0.2 |
2023-Mar-16 Thu
| 2.78
| 2.87
| 2.775
| 2.83
| 3,975,422
| 11,220,628
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| 2.75
| 2.86
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| 2.73
| 2.775
| 2.71
| 2.75
| 4,145,870
| 11,370,048
| 84.2
| 84.2
| ### |
2023-Mar-13 Mon
| 2.7
| 2.81
| 2.7
| 2.77
| 6,330,748
| ###
| 88.7
| 88.7
| 0.2 |
2023-Mar-10 Fri
| ###
| 2.72
| ###
| 2.71
| 4,626,957
| ###
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| 2.72
| ###
| 2.71
| 3,018,584
| 4,105,274
| ###
| ###
| ### |
2023-Mar-08 Wed
| 2.58
| ###
| 2.56
| ###
| 2,926,441
| 3,745,844
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 3,165,126
| 0
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 2,389,480
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 2.57
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 2.59
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2023-Mar-01 Wed
| 2.7
| 2.74
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Feb-28 Tue
| 2.75
| 2.785
| 2.7
| 2.75
| 4,084,454
| ###
| 65.5
| 65.5
| ### |
2023-Feb-27 Mon
| 2.87
| ###
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 2.88
| ###
| 1,556,322
| ###
| 22.0
| 22.0
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 2.86
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-Feb-17 Fri
| ###
| 2.955
| 2.89
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Feb-16 Thu
| 2.84
| ###
| 2.82
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2023-Feb-15 Wed
| 2.73
| 2.83
| ###
| 2.82
|
|
| 91.7
| 91.7
| ### |
2023-Feb-14 Tue
| 2.73
| 2.84
| 2.72
| 2.74
| 3,453,620
| ###
| ###
| ###
| 0.2 |
2023-Feb-13 Mon
| ###
| 2.73
| ###
| ###
| 3,038,026
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 2.75
| 2.77
| ###
| 2.72
| 3,159,472
| ###
| ###
| ###
| 0.2 |
2023-Feb-09 Thu
| 2.82
| 2.86
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2023-Feb-08 Wed
| 2.88
| 2.89
| 2.78
| 2.82
|
|
| 19.3
| 19.3
| ### |
2023-Feb-07 Tue
| 2.81
| ###
| 2.81
| ###
| 5,400,682
| 7,587,958
| 96.1
| 96.1
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Feb-03 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,209,653
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 3.21
| 3.21
| ###
| ###
| 1,818,950
| ###
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 3.23
| 3.27
| 3.2
| 3.21
| 1,758,655
| 5,689,248
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 3.24
| ###
| 3.21
| 1,310,642
| 2,123,240
| 75.1
| 75.1
| ### |
2023-Jan-27 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 3.23
| 3.27
| 3.21
| 3.21
|
|
| 38.1
| 38.1
| ### |
2023-Jan-24 Tue
| 3.25
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 3.26
| ###
| 3.21
|
|
| 76.3
| 76.3
| ### |
2023-Jan-20 Fri
| 3.29
| 3.29
| ###
| ###
| 1,978,645
| 3,254,871
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 3.27
| 3.28
| 3.21
| 3.27
|
|
| 70.1
| 70.1
| ### |
2023-Jan-18 Wed
| ###
| ###
| ###
| 3.24
| 3,874,353
| 0
| ###
| ###
| ### |
2023-Jan-17 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 3.23
| ###
| 3.22
| ###
| 1,268,283
| ###
| 82.6
| 82.6
| 0.0 |
2023-Jan-13 Fri
| 3.24
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-Jan-12 Thu
| 3.24
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| 3.23
| ###
| 3.22
| 1,755,557
| 2,835,224
| ###
| ###
| 0.2 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 657,644
| 0
| 69.3
| 69.3
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 3
| ###
| 746,074
| ###
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| 3
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2022-Dec-23 Fri
| ###
| 3.085
| 3.025
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 925,182
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| 3.085
| ###
| ###
| 1,067,987
| ###
| 64.8
| 64.8
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 3
| ###
| 3
| ###
| 6,717,780
| 10,076,670
| ###
| ###
| 0.0 |
|