Austco Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.435	0.435	0.430	0.435	0.435	357,239
2025-11-07	0.445	0.445	0.435	0.435	0.435	439,920
2025-11-06	0.445	0.445	0.440	0.445	0.445	238,714
2025-11-05	0.440	0.445	0.435	0.443	0.443	333,989
2025-11-04	0.435	0.445	0.435	0.440	0.440	370,956
2025-11-03	0.435	0.440	0.430	0.435	0.435	199,318
2025-10-31	0.440	0.440	0.430	0.435	0.435	89,909
2025-10-30	0.425	0.440	0.425	0.435	0.435	300,266
2025-10-29	0.410	0.440	0.410	0.410	0.410	611,094
2025-10-28	0.415	0.420	0.408	0.410	0.410	193,987
2025-10-27	0.425	0.425	0.410	0.410	0.410	224,406
2025-10-24	0.410	0.425	0.410	0.425	0.425	181,464
2025-10-23	0.410	0.410	0.410	0.410	0.410	66,482
2025-10-22	0.405	0.410	0.405	0.410	0.410	112,367
2025-10-21	0.425	0.425	0.400	0.408	0.408	120,467
2025-10-20	0.415	0.435	0.410	0.415	0.415	138,478
2025-10-17	0.435	0.435	0.405	0.405	0.405	349,013
2025-10-16	0.425	0.440	0.420	0.435	0.435	124,546
2025-10-15	0.435	0.440	0.425	0.425	0.425	176,654
2025-10-14	0.425	0.435	0.420	0.430	0.430	73,606
2025-10-13	0.405	0.445	0.390	0.420	0.420	630,126
2025-10-10	0.390	0.410	0.375	0.410	0.410	1,394,696
2025-10-09	0.390	0.390	0.375	0.385	0.385	194,328
2025-10-08	0.390	0.390	0.380	0.390	0.390	17,546
2025-10-07	0.380	0.390	0.380	0.390	0.390	290,088
2025-10-06	0.380	0.385	0.375	0.385	0.385	116,857
2025-10-03	0.385	0.385	0.370	0.380	0.380	133,464
2025-10-02	0.370	0.385	0.370	0.385	0.385	223,450
2025-10-01	0.370	0.370	0.370	0.370	0.370	36,822
2025-09-30	0.365	0.365	0.355	0.360	0.360	123,170
2025-09-29	0.365	0.365	0.360	0.360	0.360	82,531
2025-09-26	0.380	0.380	0.360	0.365	0.365	150,405
2025-09-25	0.375	0.380	0.375	0.380	0.380	132,930
2025-09-24	0.380	0.380	0.375	0.380	0.380	118,838
2025-09-23	0.390	0.390	0.380	0.380	0.380	428,966
2025-09-22	0.370	0.390	0.365	0.390	0.390	747,365
2025-09-19	0.370	0.375	0.360	0.365	0.365	38,188
2025-09-18	0.370	0.370	0.360	0.360	0.360	198,428
2025-09-17	0.365	0.370	0.360	0.360	0.360	148,023
2025-09-16	0.365	0.373	0.365	0.365	0.365	172,991
2025-09-15	0.370	0.375	0.365	0.368	0.368	123,439
2025-09-12	0.375	0.375	0.365	0.365	0.365	28,394
2025-09-11	0.375	0.375	0.370	0.375	0.375	30,347
2025-09-10	0.380	0.380	0.365	0.365	0.365	94,837
2025-09-09	0.370	0.383	0.365	0.380	0.380	333,761
2025-09-08	0.350	0.370	0.345	0.370	0.370	552,840
2025-09-05	0.340	0.355	0.335	0.345	0.345	156,360
2025-09-04	0.340	0.340	0.335	0.340	0.340	221,203
2025-09-03	0.340	0.340	0.330	0.340	0.340	355,375
2025-09-02	0.340	0.345	0.330	0.340	0.340	329,471
2025-09-01	0.340	0.345	0.330	0.340	0.340	817,961
2025-08-29	0.350	0.350	0.335	0.345	0.345	136,991
2025-08-28	0.345	0.365	0.345	0.350	0.350	392,125
2025-08-27	0.360	0.365	0.350	0.360	0.360	165,095
2025-08-26	0.350	0.385	0.340	0.360	0.360	921,735
2025-08-25	0.375	0.380	0.375	0.375	0.375	78,093
2025-08-22	0.370	0.370	0.370	0.370	0.370	0
2025-08-21	0.375	0.378	0.370	0.370	0.370	171,491
2025-08-20	0.380	0.380	0.370	0.370	0.370	117,330
2025-08-19	0.380	0.380	0.370	0.370	0.370	44,649

← NewerPage 5 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-02	0.0018 AUD
2022-09-16	0.0030 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.