Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.450	1.450	1.435	1.445	1.317	1,361,481
2024-03-11	1.445	1.455	1.415	1.445	1.317	995,383
2024-03-08	1.430	1.455	1.420	1.450	1.322	608,348
2024-03-07	1.425	1.425	1.405	1.425	1.299	671,626
2024-03-06	1.410	1.410	1.385	1.405	1.281	1,391,867
2024-03-05	1.410	1.420	1.390	1.405	1.281	694,881
2024-03-04	1.385	1.415	1.375	1.405	1.281	910,434
2024-03-01	1.390	1.390	1.353	1.375	1.253	362,108
2024-02-29	1.355	1.390	1.340	1.385	1.262	1,672,191
2024-02-28	1.360	1.365	1.340	1.350	1.230	1,656,419
2024-02-27	1.355	1.358	1.330	1.350	1.230	414,425
2024-02-26	1.340	1.375	1.340	1.350	1.230	404,426
2024-02-23	1.360	1.390	1.355	1.365	1.244	957,087
2024-02-22	1.335	1.370	1.315	1.365	1.244	468,599
2024-02-21	1.330	1.370	1.318	1.330	1.212	1,433,051
2024-02-20	1.330	1.350	1.325	1.340	1.221	739,716
2024-02-19	1.365	1.365	1.340	1.340	1.221	881,658
2024-02-16	1.340	1.375	1.340	1.370	1.249	34,263,839
2024-02-15	1.335	1.355	1.325	1.335	1.217	589,124
2024-02-14	1.335	1.370	1.315	1.325	1.208	1,041,969
2024-02-13	1.380	1.380	1.330	1.340	1.221	1,372,376
2024-02-12	1.370	1.385	1.350	1.350	1.230	621,952
2024-02-09	1.370	1.375	1.350	1.370	1.249	385,096
2024-02-08	1.365	1.385	1.350	1.350	1.230	662,191
2024-02-07	1.350	1.375	1.340	1.365	1.244	921,687
2024-02-06	1.340	1.370	1.320	1.340	1.221	780,299
2024-02-05	1.370	1.380	1.335	1.345	1.226	872,147
2024-02-02	1.355	1.390	1.340	1.370	1.249	781,840
2024-02-01	1.355	1.360	1.330	1.350	1.230	864,794
2024-01-31	1.340	1.375	1.320	1.365	1.244	802,887
2024-01-30	1.290	1.330	1.290	1.330	1.212	602,132
2024-01-29	1.300	1.320	1.285	1.285	1.171	1,547,519
2024-01-25	1.315	1.315	1.280	1.290	1.176	564,832
2024-01-24	1.295	1.310	1.280	1.300	1.185	759,863
2024-01-23	1.295	1.295	1.270	1.285	1.171	1,450,886
2024-01-22	1.295	1.300	1.270	1.295	1.180	1,431,705
2024-01-19	1.330	1.350	1.280	1.285	1.171	1,318,500
2024-01-18	1.320	1.330	1.305	1.305	1.189	682,887
2024-01-17	1.340	1.370	1.325	1.330	1.212	2,604,304
2024-01-16	1.375	1.378	1.340	1.365	1.244	1,289,870
2024-01-15	1.400	1.400	1.378	1.378	1.256	150,169
2024-01-12	1.400	1.410	1.385	1.395	1.271	508,963
2024-01-11	1.400	1.420	1.385	1.395	1.271	448,587
2024-01-10	1.370	1.400	1.365	1.395	1.271	456,393
2024-01-09	1.350	1.370	1.340	1.360	1.240	907,299
2024-01-08	1.365	1.370	1.335	1.340	1.221	732,252
2024-01-05	1.390	1.390	1.360	1.365	1.244	407,762
2024-01-04	1.410	1.440	1.380	1.380	1.258	273,337
2024-01-03	1.450	1.450	1.390	1.405	1.281	739,748
2024-01-02	1.470	1.470	1.445	1.460	1.331	309,721
2023-12-29	1.500	1.500	1.470	1.470	1.340	230,245
2023-12-28	1.500	1.500	1.465	1.490	1.358	1,012,992
2023-12-27	1.475	1.505	1.475	1.500	1.349	459,122
2023-12-22	1.485	1.505	1.470	1.470	1.322	379,963
2023-12-21	1.490	1.510	1.470	1.495	1.344	799,877
2023-12-20	1.515	1.520	1.490	1.500	1.349	808,820
2023-12-19	1.510	1.535	1.505	1.510	1.358	610,320
2023-12-18	1.490	1.515	1.485	1.505	1.353	404,804
2023-12-15	1.495	1.520	1.488	1.505	1.353	1,888,591
2023-12-14	1.490	1.550	1.490	1.505	1.353	2,259,912

← NewerPage 12 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.