Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.560	1.580	1.533	1.550	1.375	2,990,454
2023-09-19	1.480	1.560	1.480	1.560	1.384	1,433,438
2023-09-18	1.465	1.510	1.465	1.485	1.317	1,229,820
2023-09-15	1.490	1.500	1.460	1.500	1.331	56,201,685
2023-09-14	1.470	1.510	1.433	1.500	1.331	3,965,539
2023-09-13	1.490	1.500	1.460	1.470	1.304	2,702,447
2023-09-12	1.485	1.525	1.480	1.505	1.335	2,552,988
2023-09-11	1.490	1.505	1.470	1.490	1.322	2,567,379
2023-09-08	1.520	1.520	1.490	1.490	1.322	777,657
2023-09-07	1.505	1.540	1.500	1.530	1.357	1,829,222
2023-09-06	1.550	1.560	1.515	1.530	1.357	1,876,642
2023-09-05	1.515	1.565	1.505	1.550	1.375	2,287,974
2023-09-04	1.520	1.550	1.510	1.515	1.344	2,813,187
2023-09-01	1.500	1.515	1.470	1.510	1.340	1,793,204
2023-08-31	1.495	1.505	1.450	1.480	1.313	1,373,846
2023-08-30	1.480	1.500	1.460	1.490	1.322	653,256
2023-08-29	1.455	1.475	1.450	1.470	1.304	845,433
2023-08-28	1.475	1.490	1.460	1.460	1.295	1,019,069
2023-08-25	1.490	1.495	1.465	1.475	1.309	1,244,746
2023-08-24	1.500	1.515	1.478	1.480	1.313	1,090,069
2023-08-23	1.500	1.500	1.465	1.495	1.326	910,327
2023-08-22	1.485	1.513	1.475	1.485	1.317	1,330,176
2023-08-21	1.480	1.518	1.465	1.485	1.317	3,818,795
2023-08-18	1.400	1.485	1.400	1.470	1.304	1,453,318
2023-08-17	1.390	1.430	1.380	1.410	1.251	1,325,530
2023-08-16	1.355	1.415	1.350	1.390	1.233	1,106,353
2023-08-15	1.345	1.355	1.325	1.350	1.198	1,035,306
2023-08-14	1.350	1.365	1.320	1.345	1.193	1,017,781
2023-08-11	1.340	1.360	1.335	1.340	1.189	875,249
2023-08-10	1.340	1.360	1.335	1.350	1.198	1,747,208
2023-08-09	1.370	1.370	1.330	1.350	1.198	1,470,075
2023-08-08	1.370	1.395	1.345	1.365	1.211	924,591
2023-08-07	1.370	1.390	1.365	1.390	1.233	513,075
2023-08-04	1.365	1.370	1.345	1.365	1.211	301,384
2023-08-03	1.350	1.370	1.345	1.370	1.215	754,951
2023-08-02	1.380	1.400	1.355	1.360	1.207	1,328,460
2023-08-01	1.410	1.430	1.395	1.400	1.242	922,048
2023-07-31	1.425	1.440	1.415	1.425	1.264	779,407
2023-07-28	1.400	1.425	1.380	1.405	1.247	617,947
2023-07-27	1.365	1.410	1.365	1.400	1.242	696,266
2023-07-26	1.380	1.410	1.360	1.365	1.211	543,827
2023-07-25	1.420	1.420	1.360	1.380	1.224	647,881
2023-07-24	1.415	1.425	1.395	1.405	1.247	600,036
2023-07-21	1.420	1.430	1.395	1.410	1.251	611,732
2023-07-20	1.360	1.420	1.345	1.415	1.255	921,205
2023-07-19	1.378	1.395	1.360	1.360	1.207	979,085
2023-07-18	1.380	1.395	1.365	1.370	1.215	1,071,683
2023-07-17	1.350	1.380	1.325	1.380	1.224	1,129,750
2023-07-14	1.350	1.360	1.330	1.350	1.198	969,933
2023-07-13	1.340	1.360	1.320	1.350	1.198	844,342
2023-07-12	1.335	1.353	1.325	1.340	1.189	584,859
2023-07-11	1.335	1.345	1.300	1.335	1.184	905,280
2023-07-10	1.350	1.400	1.295	1.400	1.242	966,782
2023-07-07	1.348	1.358	1.335	1.345	1.193	1,683,832
2023-07-06	1.350	1.370	1.340	1.355	1.202	499,384
2023-07-05	1.370	1.375	1.345	1.360	1.207	556,393
2023-07-04	1.320	1.370	1.320	1.370	1.215	582,056
2023-07-03	1.320	1.345	1.300	1.345	1.193	738,906
2023-06-30	1.340	1.340	1.305	1.315	1.167	429,137
2023-06-29	1.340	1.345	1.310	1.335	1.184	637,087

← NewerPage 14 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.