Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.420	1.465	1.420	1.455	1.308	594,561
2023-12-12	1.415	1.435	1.400	1.425	1.282	552,227
2023-12-11	1.463	1.463	1.408	1.415	1.273	392,548
2023-12-08	1.425	1.440	1.400	1.435	1.291	684,528
2023-12-07	1.385	1.420	1.385	1.410	1.268	834,879
2023-12-06	1.375	1.405	1.365	1.405	1.264	924,513
2023-12-05	1.380	1.425	1.350	1.355	1.219	1,191,913
2023-12-04	1.465	1.465	1.390	1.415	1.273	555,673
2023-12-01	1.370	1.375	1.345	1.370	1.232	1,253,788
2023-11-30	1.415	1.440	1.325	1.325	1.192	12,696,920
2023-11-29	1.420	1.448	1.400	1.415	1.273	1,017,033
2023-11-28	1.405	1.435	1.390	1.420	1.277	1,077,680
2023-11-27	1.435	1.450	1.400	1.420	1.277	966,282
2023-11-24	1.415	1.440	1.415	1.430	1.286	560,266
2023-11-23	1.415	1.460	1.405	1.415	1.273	555,341
2023-11-22	1.460	1.460	1.405	1.415	1.273	865,388
2023-11-21	1.440	1.448	1.400	1.410	1.268	1,050,844
2023-11-20	1.410	1.450	1.390	1.440	1.295	1,103,955
2023-11-17	1.430	1.430	1.385	1.400	1.259	2,245,044
2023-11-16	1.445	1.450	1.410	1.410	1.268	1,566,491
2023-11-15	1.440	1.483	1.435	1.445	1.300	2,666,293
2023-11-14	1.390	1.415	1.385	1.415	1.273	626,477
2023-11-13	1.410	1.410	1.378	1.390	1.250	370,046
2023-11-10	1.405	1.415	1.375	1.410	1.268	920,053
2023-11-09	1.380	1.385	1.345	1.370	1.232	1,912,746
2023-11-08	1.420	1.450	1.380	1.380	1.241	1,026,928
2023-11-07	1.425	1.425	1.390	1.420	1.277	268,846
2023-11-06	1.425	1.440	1.420	1.420	1.277	806,279
2023-11-03	1.420	1.425	1.400	1.415	1.273	557,656
2023-11-02	1.370	1.405	1.370	1.400	1.259	994,190
2023-11-01	1.385	1.403	1.370	1.380	1.241	662,670
2023-10-31	1.400	1.410	1.375	1.375	1.237	695,280
2023-10-30	1.450	1.450	1.380	1.400	1.259	513,809
2023-10-27	1.405	1.460	1.400	1.440	1.295	1,049,205
2023-10-26	1.470	1.470	1.405	1.415	1.273	665,768
2023-10-25	1.450	1.470	1.435	1.445	1.300	259,396
2023-10-24	1.460	1.463	1.435	1.455	1.308	747,702
2023-10-23	1.485	1.485	1.445	1.450	1.304	622,953
2023-10-20	1.465	1.510	1.465	1.465	1.317	1,054,311
2023-10-19	1.465	1.510	1.445	1.510	1.358	2,128,811
2023-10-18	1.500	1.515	1.465	1.470	1.322	943,416
2023-10-17	1.455	1.485	1.450	1.485	1.335	680,671
2023-10-16	1.450	1.470	1.440	1.455	1.308	544,895
2023-10-13	1.445	1.465	1.443	1.450	1.304	518,492
2023-10-12	1.463	1.500	1.450	1.470	1.322	1,400,293
2023-10-11	1.470	1.480	1.455	1.465	1.317	644,557
2023-10-10	1.435	1.480	1.425	1.460	1.313	897,893
2023-10-09	1.460	1.460	1.425	1.425	1.282	641,006
2023-10-06	1.415	1.460	1.415	1.450	1.304	1,078,236
2023-10-05	1.480	1.480	1.430	1.430	1.286	744,819
2023-10-04	1.435	1.435	1.410	1.430	1.286	1,202,303
2023-10-03	1.450	1.450	1.425	1.430	1.286	1,786,493
2023-10-02	1.425	1.465	1.425	1.450	1.304	755,094
2023-09-29	1.480	1.480	1.450	1.450	1.304	794,291
2023-09-28	1.510	1.510	1.443	1.480	1.331	1,158,668
2023-09-27	1.485	1.485	1.460	1.485	1.317	1,161,052
2023-09-26	1.475	1.485	1.455	1.470	1.304	834,567
2023-09-25	1.470	1.495	1.465	1.485	1.317	674,709
2023-09-22	1.490	1.505	1.470	1.475	1.309	1,336,272
2023-09-21	1.540	1.555	1.500	1.505	1.335	1,268,298

← NewerPage 13 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.