Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.340	1.345	1.310	1.335	1.184	637,087
2023-06-28	1.330	1.358	1.325	1.345	1.176	707,624
2023-06-27	1.305	1.340	1.305	1.340	1.171	583,238
2023-06-26	1.300	1.325	1.275	1.310	1.145	2,143,727
2023-06-23	1.375	1.375	1.305	1.310	1.145	1,903,559
2023-06-22	1.400	1.405	1.340	1.360	1.189	1,042,823
2023-06-21	1.400	1.410	1.370	1.410	1.232	584,028
2023-06-20	1.375	1.415	1.360	1.390	1.215	516,756
2023-06-19	1.390	1.405	1.365	1.385	1.210	538,476
2023-06-16	1.370	1.420	1.360	1.405	1.228	15,597,895
2023-06-15	1.390	1.420	1.365	1.370	1.197	2,286,248
2023-06-14	1.450	1.450	1.395	1.405	1.228	2,104,970
2023-06-13	1.400	1.460	1.400	1.440	1.259	2,986,496
2023-06-09	1.410	1.438	1.385	1.395	1.219	1,208,859
2023-06-08	1.390	1.425	1.370	1.410	1.232	1,797,310
2023-06-07	1.405	1.420	1.370	1.410	1.232	1,087,027
2023-06-06	1.410	1.430	1.385	1.415	1.237	1,642,695
2023-06-05	1.380	1.420	1.370	1.410	1.232	3,617,541
2023-06-02	1.320	1.350	1.305	1.350	1.180	1,033,712
2023-06-01	1.370	1.370	1.325	1.330	1.162	1,261,932
2023-05-31	1.360	1.385	1.340	1.375	1.202	1,925,482
2023-05-30	1.425	1.425	1.358	1.370	1.197	10,554,625
2023-05-29	1.375	1.430	1.375	1.415	1.237	1,108,428
2023-05-26	1.350	1.395	1.350	1.385	1.210	304,066
2023-05-25	1.375	1.395	1.350	1.385	1.210	1,083,834
2023-05-24	1.365	1.380	1.350	1.380	1.206	698,505
2023-05-23	1.350	1.375	1.340	1.375	1.202	1,094,750
2023-05-22	1.345	1.355	1.325	1.350	1.180	475,051
2023-05-19	1.335	1.355	1.335	1.350	1.180	491,133
2023-05-18	1.365	1.370	1.335	1.340	1.171	604,871
2023-05-17	1.375	1.375	1.335	1.360	1.189	2,255,635
2023-05-16	1.350	1.390	1.335	1.385	1.210	2,128,527
2023-05-15	1.370	1.390	1.335	1.355	1.184	832,437
2023-05-12	1.390	1.390	1.340	1.375	1.202	770,997
2023-05-11	1.330	1.375	1.325	1.365	1.193	2,329,734
2023-05-10	1.350	1.360	1.325	1.345	1.176	596,197
2023-05-09	1.340	1.373	1.320	1.350	1.180	2,572,723
2023-05-08	1.345	1.350	1.310	1.335	1.167	2,924,117
2023-05-05	1.340	1.345	1.320	1.340	1.171	410,120
2023-05-04	1.315	1.340	1.290	1.325	1.158	691,799
2023-05-03	1.325	1.325	1.290	1.300	1.136	809,692
2023-05-02	1.345	1.345	1.310	1.320	1.154	962,334
2023-05-01	1.310	1.365	1.310	1.350	1.180	1,243,868
2023-04-28	1.330	1.355	1.310	1.335	1.150	758,998
2023-04-27	1.330	1.340	1.305	1.325	1.142	1,539,139
2023-04-26	1.330	1.340	1.310	1.330	1.146	398,388
2023-04-24	1.340	1.345	1.320	1.325	1.142	429,712
2023-04-21	1.340	1.340	1.325	1.340	1.155	345,384
2023-04-20	1.340	1.355	1.330	1.330	1.146	1,043,194
2023-04-19	1.360	1.360	1.335	1.335	1.150	573,911
2023-04-18	1.360	1.360	1.335	1.350	1.163	4,047,284
2023-04-17	1.370	1.380	1.350	1.370	1.181	1,780,781
2023-04-14	1.395	1.400	1.370	1.390	1.198	540,011
2023-04-13	1.380	1.440	1.360	1.400	1.206	1,123,104
2023-04-12	1.350	1.390	1.345	1.380	1.189	1,188,397
2023-04-11	1.370	1.370	1.345	1.350	1.163	3,250,564
2023-04-06	1.335	1.375	1.315	1.360	1.172	1,385,178
2023-04-05	1.300	1.335	1.285	1.335	1.150	1,659,103
2023-04-04	1.355	1.355	1.285	1.290	1.112	1,410,667
2023-04-03	1.350	1.405	1.340	1.345	1.159	1,008,104

← NewerPage 15 of 22 · 1,266 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.