ASX · HLS · stock
Healius Limited (HLS) stock price history
Every ASX trading session of Healius Limited from Jul 31, 1998 to Sep 29, 2026: 7,175 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLS adjusted close, 1998 to 2026
- A$4.30
- All time high, 2007
- A$1.07
- 52 week high, A$0.3000 low
- 7,175
- Daily sessions since 1998
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
HLS key facts
- Healius Limited (HLS) closed at A$0.4150 on Sep 29, 2026 on ASX.
- HLS's all time high close is A$4.30, set on Jan 31, 2007; its all time low close is A$0.3045 on Aug 31, 1998.
- HLS's 52 week range is A$0.3000 to A$1.07.
- HLS returned -44.3% over the year to Sep 29, 2026 and -86.5% over five years.
- Over ten years HLS returned -81%, -15.4% a year compounded.
- HLS's deepest drawdown was -92.7% from Jan 31, 2007 to Jun 9, 2026.
- DataCedar holds 7,175 daily sessions of HLS history from Jul 31, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HLS price chart, 1998 to 2026
HLS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +6.4% |
| 6 months | -25.9% |
| Year to date | -54.1% |
| 1 year | -44.3% |
| 3 years | -73.4% |
| 5 years | -86.5% |
| 10 years | -81.1% |
| Since Jul 31, 1998 | +14.4% |
| Compound annual growth, 28.2 years | +0.5% |
HLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.30 on Jan 31, 2007
- All time low close
- A$0.3045 on Aug 31, 1998
- 52 week high
- A$1.07 on Dec 1, 2025
- 52 week low
- A$0.3000 on Jun 9, 2026
- Deepest drawdown
- -92.7% from Jan 31, 2007 to Jun 9, 2026, not yet recovered
- Best single session
- +22.0% on Feb 11, 2008
- Worst single session
- -34.9% on Feb 17, 2008
- Volatility, 1 year annualised
- 61.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 1999, +252%
- Worst calendar year
- 2015, -48%
HLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 31, 1998; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9050 | A$1.05 | A$0.3000 | A$0.4150 | -54.1% | 834.8M | 189 |
| 2025 | A$1.02 | A$1.20 | A$0.6625 | A$0.9050 | -9.7% | 902.9M | 253 |
| 2024 | A$1.20 | A$1.36 | A$0.7904 | A$1.00 | -16.2% | 619.3M | 254 |
| 2023 | A$2.09 | A$2.30 | A$0.8654 | A$1.20 | -42.5% | 541M | 252 |
| 2022 | A$3.42 | A$3.45 | A$1.88 | A$2.08 | -39.5% | 707.3M | 251 |
| 2021 | A$2.36 | A$3.61 | A$2.31 | A$3.44 | +45.8% | 566M | 254 |
| 2020 | A$1.73 | A$2.54 | A$1.22 | A$2.36 | +36.6% | 689.1M | 255 |
| 2019 | A$1.37 | A$2.07 | A$1.37 | A$1.73 | +26.9% | 442.9M | 253 |
| 2018 | A$2.07 | A$2.33 | A$1.34 | A$1.36 | -34.0% | 620.4M | 253 |
| 2017 | A$2.25 | A$2.34 | A$1.71 | A$2.06 | -8.4% | 594.2M | 252 |
| 2016 | A$1.27 | A$2.34 | A$1.14 | A$2.25 | +79.8% | 852.9M | 253 |
| 2015 | A$2.40 | A$2.88 | A$1.10 | A$1.25 | -48.1% | 848.6M | 255 |
| 2014 | A$2.43 | A$2.48 | A$2.09 | A$2.41 | -0.7% | 561.3M | 253 |
| 2013 | A$1.87 | A$2.61 | A$1.84 | A$2.43 | +28.1% | 579.1M | 253 |
| 2012 | A$1.46 | A$1.94 | A$1.22 | A$1.89 | +34.3% | 531.5M | 253 |
| 2011 | A$1.68 | A$1.85 | A$1.15 | A$1.41 | -16.1% | 614.1M | 248 |
| 2010 | A$2.50 | A$2.51 | A$1.30 | A$1.68 | -32.7% | 782.1M | 253 |
| 2009 | A$1.97 | A$2.74 | A$1.49 | A$2.50 | +25.1% | 560.4M | 254 |
| 2008 | A$3.80 | A$4.08 | A$1.41 | A$2.00 | -47.5% | 376M | 254 |
| 2007 | A$4.09 | A$4.41 | A$3.35 | A$3.80 | -6.9% | 55.1M | 253 |
| 2006 | A$3.44 | A$4.16 | A$3.23 | A$4.08 | +18.9% | 29.2M | 252 |
| 2005 | A$2.35 | A$3.47 | A$2.26 | A$3.44 | +48.8% | 31.2M | 252 |
| 2004 | A$1.43 | A$2.39 | A$1.40 | A$2.31 | +61.6% | 31.8M | 261 |
| 2003 | A$0.8593 | A$1.54 | A$0.8593 | A$1.43 | +66.3% | 24.3M | 261 |
| 2002 | A$1.32 | A$1.33 | A$0.7750 | A$0.8593 | -34.9% | 35.8M | 261 |
| 2001 | A$1.48 | A$1.51 | A$0.9642 | A$1.32 | -11.7% | 20.8M | 261 |
| 2000 | A$1.39 | A$1.80 | A$1.25 | A$1.49 | +7.9% | 16.7M | 261 |
| 1999 | A$0.3934 | A$1.45 | A$0.3934 | A$1.39 | +252.2% | 20.7M | 260 |
| 1998 | A$0.3629 | A$0.3934 | A$0.3045 | A$0.3934 | n/a | 0 | 111 |
HLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4150 | -2.4% |
| August 2026 | A$0.4250 | +13.3% |
| July 2026 | A$0.3750 | -3.8% |
| June 2026 | A$0.3900 | +14.7% |
| May 2026 | A$0.3400 | -32.7% |
| April 2026 | A$0.5050 | -8.2% |
| March 2026 | A$0.5500 | -19.7% |
| February 2026 | A$0.6850 | -23.9% |
| January 2026 | A$0.9000 | -0.6% |
| December 2025 | A$0.9050 | -10.0% |
| November 2025 | A$1.00 | +12.9% |
| October 2025 | A$0.8900 | +18.7% |
About the HLS data
Daily bars. 7,175 sessions from Jul 31, 1998 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HLS share price history
