Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.220	1.245	1.210	1.240	1.169	924,212
2024-08-30	1.215	1.228	1.205	1.220	1.150	1,147,022
2024-08-29	1.215	1.220	1.205	1.215	1.145	403,994
2024-08-28	1.220	1.225	1.210	1.215	1.145	547,245
2024-08-27	1.215	1.233	1.210	1.220	1.150	355,644
2024-08-26	1.200	1.225	1.200	1.220	1.150	367,127
2024-08-23	1.205	1.215	1.190	1.190	1.122	321,740
2024-08-22	1.200	1.215	1.200	1.205	1.136	315,502
2024-08-21	1.205	1.205	1.190	1.200	1.131	332,566
2024-08-20	1.205	1.220	1.190	1.205	1.136	696,788
2024-08-19	1.220	1.220	1.198	1.215	1.145	440,169
2024-08-16	1.230	1.240	1.215	1.220	1.150	589,331
2024-08-15	1.220	1.235	1.220	1.230	1.160	293,341
2024-08-14	1.235	1.235	1.210	1.225	1.155	534,420
2024-08-13	1.210	1.245	1.210	1.230	1.160	1,157,457
2024-08-12	1.170	1.198	1.170	1.195	1.127	1,006,599
2024-08-09	1.140	1.170	1.140	1.170	1.103	518,576
2024-08-08	1.145	1.148	1.130	1.135	1.070	436,139
2024-08-07	1.140	1.168	1.140	1.155	1.089	305,485
2024-08-06	1.120	1.148	1.120	1.140	1.075	667,379
2024-08-05	1.165	1.165	1.125	1.130	1.065	515,779
2024-08-02	1.180	1.180	1.165	1.170	1.103	361,661
2024-08-01	1.200	1.213	1.180	1.190	1.122	532,506
2024-07-31	1.175	1.198	1.173	1.190	1.122	623,233
2024-07-30	1.170	1.185	1.155	1.175	1.108	812,463
2024-07-29	1.145	1.180	1.145	1.170	1.103	766,490
2024-07-26	1.125	1.140	1.115	1.140	1.075	431,174
2024-07-25	1.115	1.128	1.108	1.120	1.056	741,793
2024-07-24	1.130	1.130	1.105	1.120	1.056	960,019
2024-07-23	1.130	1.140	1.118	1.130	1.065	628,488
2024-07-22	1.110	1.130	1.110	1.125	1.061	604,445
2024-07-19	1.135	1.135	1.095	1.125	1.061	861,864
2024-07-18	1.155	1.160	1.115	1.130	1.065	1,347,039
2024-07-17	1.160	1.168	1.150	1.155	1.089	825,338
2024-07-16	1.155	1.160	1.150	1.150	1.084	541,504
2024-07-15	1.155	1.175	1.150	1.150	1.084	3,749,954
2024-07-12	1.130	1.175	1.130	1.160	1.094	818,002
2024-07-11	1.080	1.125	1.080	1.120	1.056	806,751
2024-07-10	1.065	1.085	1.060	1.080	1.018	535,727
2024-07-09	1.090	1.090	1.065	1.065	1.004	846,115
2024-07-08	1.080	1.090	1.075	1.085	1.023	638,950
2024-07-05	1.085	1.095	1.065	1.075	1.014	935,492
2024-07-04	1.090	1.093	1.065	1.090	1.028	856,812
2024-07-03	1.075	1.095	1.070	1.085	1.023	431,323
2024-07-02	1.065	1.080	1.045	1.075	1.014	1,506,853
2024-07-01	1.080	1.080	1.060	1.060	0.999	848,340
2024-06-28	1.080	1.103	1.060	1.060	0.999	1,864,580
2024-06-27	1.100	1.105	1.068	1.080	1.018	2,004,394
2024-06-26	1.130	1.135	1.110	1.115	1.032	2,116,210
2024-06-25	1.140	1.155	1.125	1.130	1.046	1,215,499
2024-06-24	1.145	1.155	1.140	1.140	1.056	1,292,608
2024-06-21	1.150	1.155	1.140	1.150	1.065	1,071,417
2024-06-20	1.125	1.148	1.125	1.140	1.056	1,953,004
2024-06-19	1.130	1.140	1.128	1.130	1.046	1,721,646
2024-06-18	1.135	1.150	1.125	1.135	1.051	644,892
2024-06-17	1.135	1.138	1.120	1.135	1.051	826,586
2024-06-14	1.140	1.145	1.130	1.135	1.051	998,313
2024-06-13	1.130	1.148	1.130	1.135	1.051	1,094,383
2024-06-12	1.130	1.135	1.110	1.120	1.037	665,986
2024-06-11	1.155	1.155	1.125	1.125	1.042	1,167,975

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0150 AUD
2024-12-30	0.0210 AUD
2024-09-27	0.0210 AUD
2024-06-27	0.0200 AUD
2024-03-27	0.0200 AUD
2023-12-28	0.0200 AUD
2023-09-28	0.0200 AUD
2023-06-29	0.0200 AUD
2023-05-01	0.0188 AUD
2022-12-29	0.0184 AUD
2022-09-29	0.0184 AUD
2022-06-29	0.0221 AUD
2022-03-30	0.0221 AUD
2021-12-30	0.0294 AUD

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