Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.160	1.170	1.150	1.150	1.065	804,031
2024-06-06	1.175	1.175	1.160	1.165	1.079	287,106
2024-06-05	1.160	1.173	1.150	1.165	1.079	449,812
2024-06-04	1.165	1.165	1.135	1.150	1.065	809,088
2024-06-03	1.130	1.175	1.130	1.165	1.079	1,228,004
2024-05-31	1.140	1.155	1.125	1.125	1.042	3,069,919
2024-05-30	1.135	1.140	1.125	1.135	1.051	1,054,550
2024-05-29	1.145	1.160	1.138	1.145	1.060	616,003
2024-05-28	1.150	1.165	1.140	1.140	1.056	818,631
2024-05-27	1.160	1.160	1.140	1.150	1.065	1,006,826
2024-05-24	1.160	1.165	1.145	1.150	1.065	1,629,001
2024-05-23	1.145	1.160	1.130	1.155	1.069	556,954
2024-05-22	1.150	1.155	1.130	1.145	1.060	1,114,783
2024-05-21	1.140	1.155	1.130	1.145	1.060	918,760
2024-05-20	1.180	1.180	1.145	1.145	1.060	739,282
2024-05-17	1.180	1.190	1.160	1.165	1.079	1,098,700
2024-05-16	1.165	1.190	1.160	1.180	1.093	2,718,302
2024-05-15	1.170	1.170	1.155	1.155	1.069	833,100
2024-05-14	1.175	1.175	1.153	1.170	1.083	864,933
2024-05-13	1.180	1.193	1.155	1.170	1.083	982,004
2024-05-10	1.175	1.200	1.175	1.185	1.097	1,549,370
2024-05-09	1.190	1.190	1.160	1.170	1.083	777,424
2024-05-08	1.173	1.195	1.170	1.180	1.093	1,173,626
2024-05-07	1.170	1.180	1.165	1.175	1.088	772,895
2024-05-06	1.200	1.200	1.155	1.155	1.069	879,556
2024-05-03	1.170	1.195	1.170	1.170	1.083	1,435,375
2024-05-02	1.195	1.200	1.170	1.175	1.088	1,600,675
2024-05-01	1.180	1.203	1.175	1.180	1.093	779,936
2024-04-30	1.205	1.210	1.185	1.200	1.111	722,472
2024-04-29	1.195	1.210	1.193	1.210	1.120	914,919
2024-04-26	1.185	1.198	1.175	1.195	1.106	868,440
2024-04-24	1.215	1.223	1.183	1.190	1.102	942,060
2024-04-23	1.185	1.220	1.180	1.215	1.125	1,724,514
2024-04-22	1.095	1.135	1.095	1.125	1.042	2,304,092
2024-04-19	1.120	1.125	1.090	1.100	1.018	726,887
2024-04-18	1.110	1.125	1.103	1.120	1.037	696,179
2024-04-17	1.140	1.140	1.120	1.120	1.037	1,000,079
2024-04-16	1.140	1.150	1.115	1.130	1.046	1,534,073
2024-04-15	1.155	1.173	1.140	1.145	1.060	961,042
2024-04-12	1.200	1.200	1.165	1.165	1.079	704,969
2024-04-11	1.215	1.220	1.188	1.195	1.106	1,295,530
2024-04-10	1.235	1.235	1.215	1.225	1.134	599,199
2024-04-09	1.240	1.245	1.220	1.230	1.139	645,257
2024-04-08	1.255	1.255	1.240	1.245	1.153	555,412
2024-04-05	1.250	1.270	1.230	1.240	1.148	582,405
2024-04-04	1.250	1.265	1.245	1.255	1.162	631,010
2024-04-03	1.280	1.280	1.238	1.240	1.148	1,184,237
2024-04-02	1.275	1.290	1.275	1.280	1.185	718,402
2024-03-28	1.270	1.290	1.263	1.270	1.176	772,969
2024-03-27	1.280	1.285	1.250	1.260	1.167	2,529,758
2024-03-26	1.315	1.315	1.280	1.285	1.171	1,825,492
2024-03-25	1.305	1.320	1.300	1.310	1.194	1,249,043
2024-03-22	1.300	1.328	1.285	1.305	1.189	1,011,166
2024-03-21	1.340	1.345	1.300	1.300	1.185	2,503,867
2024-03-20	1.355	1.365	1.335	1.335	1.217	1,796,509
2024-03-19	1.395	1.400	1.355	1.370	1.249	1,018,990
2024-03-18	1.420	1.420	1.380	1.390	1.267	1,505,272
2024-03-15	1.410	1.423	1.395	1.415	1.290	1,560,228
2024-03-14	1.430	1.430	1.395	1.410	1.285	1,303,479
2024-03-13	1.430	1.450	1.415	1.425	1.299	1,007,940

← NewerPage 11 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.