Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.395	1.405	1.315	1.340	1.155	1,434,989
2023-03-30	1.401	1.401	1.401	1.401	1.207	0
2023-03-29	1.411	1.411	1.398	1.401	1.207	48,037
2023-03-28	1.413	1.423	1.403	1.423	1.226	345,051
2023-03-27	1.403	1.428	1.403	1.413	1.218	165,408
2023-03-24	1.423	1.423	1.393	1.403	1.209	222,069
2023-03-23	1.452	1.457	1.413	1.413	1.218	178,897
2023-03-22	1.452	1.452	1.403	1.423	1.226	264,935
2023-03-21	1.447	1.467	1.428	1.462	1.260	189,911
2023-03-20	1.443	1.472	1.428	1.443	1.243	257,031
2023-03-17	1.492	1.506	1.447	1.447	1.247	366,086
2023-03-16	1.511	1.511	1.460	1.472	1.268	609,756
2023-03-15	1.506	1.536	1.506	1.536	1.323	212,340
2023-03-14	1.501	1.521	1.482	1.521	1.311	303,689
2023-03-13	1.546	1.546	1.496	1.531	1.319	328,543
2023-03-10	1.560	1.570	1.511	1.536	1.323	213,485
2023-03-09	1.575	1.575	1.531	1.546	1.332	248,477
2023-03-08	1.541	1.560	1.521	1.521	1.311	263,693
2023-03-07	1.570	1.580	1.546	1.580	1.361	126,122
2023-03-06	1.580	1.580	1.541	1.550	1.336	123,676
2023-03-03	1.580	1.587	1.531	1.570	1.353	251,755
2023-03-02	1.609	1.609	1.555	1.570	1.353	149,194
2023-03-01	1.600	1.614	1.560	1.609	1.387	198,324
2023-02-28	1.590	1.624	1.570	1.604	1.383	626,169
2023-02-27	1.590	1.609	1.546	1.590	1.370	345,923
2023-02-24	1.590	1.614	1.570	1.604	1.383	328,537
2023-02-23	1.546	1.582	1.531	1.550	1.336	767,230
2023-02-22	1.511	1.541	1.492	1.536	1.323	274,274
2023-02-21	1.531	1.541	1.516	1.526	1.315	401,222
2023-02-20	1.541	1.541	1.492	1.521	1.311	258,908
2023-02-17	1.531	1.560	1.501	1.501	1.294	692,693
2023-02-16	1.550	1.550	1.511	1.516	1.306	138,767
2023-02-15	1.550	1.550	1.521	1.526	1.315	153,409
2023-02-14	1.575	1.600	1.536	1.541	1.328	130,066
2023-02-13	1.585	1.590	1.531	1.531	1.319	385,950
2023-02-10	1.575	1.629	1.570	1.585	1.366	128,617
2023-02-09	1.550	1.590	1.550	1.590	1.370	266,502
2023-02-08	1.619	1.619	1.555	1.565	1.349	303,992
2023-02-07	1.658	1.658	1.585	1.585	1.366	298,494
2023-02-06	1.668	1.688	1.600	1.658	1.429	926,777
2023-02-03	1.654	1.658	1.629	1.649	1.421	722,035
2023-02-02	1.668	1.683	1.639	1.654	1.425	419,197
2023-02-01	1.619	1.663	1.604	1.639	1.412	201,112
2023-01-31	1.600	1.634	1.580	1.600	1.378	272,031
2023-01-30	1.619	1.649	1.595	1.600	1.378	111,783
2023-01-27	1.595	1.629	1.585	1.619	1.395	79,278
2023-01-25	1.619	1.624	1.560	1.600	1.378	517,320
2023-01-24	1.668	1.668	1.604	1.624	1.399	458,370
2023-01-23	1.707	1.717	1.634	1.673	1.442	403,939
2023-01-20	1.737	1.737	1.663	1.698	1.463	260,022
2023-01-19	1.732	1.757	1.683	1.757	1.514	181,992
2023-01-18	1.757	1.761	1.722	1.732	1.493	75,089
2023-01-17	1.717	1.766	1.678	1.757	1.514	225,830
2023-01-16	1.688	1.717	1.658	1.717	1.480	294,889
2023-01-13	1.737	1.752	1.678	1.698	1.463	135,651
2023-01-12	1.761	1.766	1.707	1.732	1.493	117,906
2023-01-11	1.747	1.786	1.707	1.752	1.509	264,101
2023-01-10	1.717	1.737	1.688	1.732	1.493	74,867
2023-01-09	1.688	1.747	1.688	1.722	1.484	234,695
2023-01-06	1.683	1.703	1.658	1.683	1.450	183,989

← NewerPage 16 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.