Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.717	1.757	1.688	1.717	1.480	137,683
2023-01-04	1.707	1.722	1.668	1.707	1.471	195,259
2023-01-03	1.703	1.703	1.658	1.688	1.454	22,471
2022-12-30	1.629	1.707	1.629	1.698	1.463	77,379
2022-12-29	1.761	1.761	1.619	1.634	1.408	178,243
2022-12-28	1.683	1.683	1.639	1.683	1.434	69,208
2022-12-23	1.707	1.707	1.614	1.663	1.418	49,711
2022-12-22	1.644	1.693	1.624	1.649	1.405	503,178
2022-12-21	1.629	1.722	1.629	1.658	1.413	229,819
2022-12-20	1.658	1.658	1.619	1.639	1.397	190,254
2022-12-19	1.668	1.688	1.658	1.668	1.422	152,013
2022-12-16	1.580	1.673	1.565	1.663	1.418	403,776
2022-12-15	1.609	1.609	1.580	1.590	1.355	337,463
2022-12-14	1.634	1.644	1.575	1.614	1.376	159,988
2022-12-13	1.688	1.688	1.550	1.555	1.326	838,291
2022-12-12	1.673	1.707	1.668	1.683	1.434	247,660
2022-12-09	1.766	1.766	1.673	1.673	1.426	142,579
2022-12-08	1.727	1.801	1.658	1.752	1.493	813,670
2022-12-07	1.698	1.761	1.663	1.727	1.472	472,851
2022-12-06	1.658	1.747	1.619	1.688	1.439	446,791
2022-12-05	1.595	1.663	1.595	1.639	1.397	488,334
2022-12-02	1.612	1.624	1.585	1.624	1.384	117,647
2022-12-01	1.604	1.639	1.585	1.600	1.363	276,861
2022-11-30	1.531	1.575	1.526	1.575	1.342	573,049
2022-11-29	1.531	1.639	1.531	1.560	1.330	340,251
2022-11-28	1.550	1.565	1.523	1.526	1.301	223,019
2022-11-25	1.624	1.658	1.580	1.580	1.347	289,206
2022-11-24	1.550	1.639	1.546	1.629	1.388	354,874
2022-11-23	1.595	1.604	1.546	1.565	1.334	274,669
2022-11-22	1.550	1.609	1.521	1.595	1.359	225,295
2022-11-21	1.604	1.609	1.526	1.546	1.317	158,341
2022-11-18	1.590	1.600	1.560	1.560	1.330	215,269
2022-11-17	1.570	1.595	1.546	1.560	1.330	100,893
2022-11-16	1.546	1.575	1.492	1.565	1.334	237,438
2022-11-15	1.413	1.531	1.413	1.521	1.296	279,214
2022-11-14	1.433	1.443	1.393	1.403	1.196	373,019
2022-11-11	1.413	1.447	1.389	1.447	1.234	354,159
2022-11-10	1.384	1.393	1.374	1.384	1.179	162,824
2022-11-09	1.384	1.386	1.374	1.384	1.179	158,718
2022-11-08	1.393	1.396	1.369	1.384	1.179	215,489
2022-11-07	1.403	1.406	1.374	1.384	1.179	341,798
2022-11-04	1.384	1.398	1.374	1.393	1.188	221,971
2022-11-03	1.408	1.408	1.384	1.393	1.188	232,525
2022-11-02	1.418	1.452	1.389	1.403	1.196	578,718
2022-11-01	1.398	1.438	1.389	1.428	1.217	411,021
2022-10-31	1.413	1.413	1.379	1.384	1.179	278,719
2022-10-28	1.423	1.423	1.379	1.413	1.204	353,037
2022-10-27	1.408	1.423	1.398	1.408	1.200	851,645
2022-10-26	1.418	1.428	1.374	1.398	1.192	498,304
2022-10-25	1.379	1.418	1.364	1.364	1.163	526,556
2022-10-24	1.403	1.413	1.384	1.384	1.179	257,716
2022-10-21	1.457	1.496	1.398	1.403	1.196	193,132
2022-10-20	1.452	1.487	1.413	1.413	1.204	472,931
2022-10-19	1.413	1.447	1.413	1.443	1.229	371,329
2022-10-18	1.423	1.433	1.389	1.389	1.183	155,739
2022-10-17	1.413	1.428	1.384	1.428	1.217	88,534
2022-10-14	1.398	1.423	1.384	1.393	1.188	198,101
2022-10-13	1.408	1.408	1.384	1.384	1.179	218,068
2022-10-12	1.403	1.433	1.364	1.374	1.171	278,919
2022-10-11	1.433	1.433	1.369	1.384	1.179	188,449

← NewerPage 17 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.