Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.423	1.423	1.384	1.398	1.192	140,493
2022-10-07	1.423	1.447	1.413	1.413	1.204	186,231
2022-10-06	1.472	1.482	1.428	1.438	1.225	247,172
2022-10-05	1.423	1.467	1.413	1.467	1.250	115,406
2022-10-04	1.393	1.438	1.374	1.393	1.188	197,647
2022-10-03	1.384	1.452	1.364	1.364	1.163	52,267
2022-09-30	1.384	1.408	1.364	1.364	1.163	130,722
2022-09-29	1.384	1.433	1.364	1.403	1.196	359,113
2022-09-28	1.467	1.467	1.384	1.384	1.164	301,122
2022-09-27	1.472	1.472	1.413	1.438	1.209	276,148
2022-09-26	1.541	1.541	1.457	1.462	1.230	214,415
2022-09-23	1.521	1.531	1.472	1.472	1.238	365,764
2022-09-21	1.550	1.550	1.516	1.531	1.287	334,247
2022-09-20	1.604	1.634	1.550	1.550	1.304	413,141
2022-09-19	1.688	1.688	1.604	1.629	1.370	225,222
2022-09-16	1.634	1.688	1.570	1.688	1.419	402,315
2022-09-15	1.649	1.649	1.590	1.619	1.362	182,717
2022-09-14	1.668	1.707	1.609	1.624	1.366	192,583
2022-09-13	1.683	1.683	1.649	1.668	1.403	180,909
2022-09-12	1.717	1.717	1.668	1.683	1.415	279,973
2022-09-09	1.717	1.732	1.683	1.693	1.424	222,430
2022-09-08	1.717	1.722	1.683	1.717	1.444	321,363
2022-09-07	1.717	1.732	1.693	1.698	1.428	374,717
2022-09-06	1.693	1.737	1.693	1.717	1.444	138,999
2022-09-05	1.752	1.752	1.688	1.717	1.444	203,543
2022-09-02	1.747	1.761	1.717	1.742	1.465	326,201
2022-09-01	1.742	1.747	1.717	1.742	1.465	236,033
2022-08-31	1.742	1.764	1.737	1.742	1.465	203,434
2022-08-30	1.737	1.761	1.717	1.727	1.452	123,806
2022-08-29	1.761	1.766	1.712	1.722	1.448	250,215
2022-08-26	1.766	1.796	1.747	1.761	1.481	190,801
2022-08-25	1.717	1.766	1.717	1.766	1.485	99,261
2022-08-24	1.693	1.757	1.693	1.722	1.448	211,317
2022-08-23	1.673	1.747	1.673	1.698	1.428	334,827
2022-08-22	1.766	1.776	1.717	1.737	1.461	150,882
2022-08-19	1.742	1.757	1.698	1.757	1.477	384,344
2022-08-18	1.776	1.776	1.722	1.737	1.461	355,817
2022-08-17	1.747	1.786	1.722	1.781	1.498	394,648
2022-08-16	1.693	1.776	1.688	1.742	1.465	665,989
2022-08-15	1.619	1.693	1.619	1.678	1.411	428,779
2022-08-12	1.629	1.629	1.585	1.609	1.353	277,303
2022-08-11	1.629	1.629	1.590	1.609	1.353	332,584
2022-08-10	1.619	1.629	1.604	1.619	1.362	103,848
2022-08-09	1.644	1.658	1.595	1.614	1.357	230,454
2022-08-08	1.663	1.663	1.604	1.614	1.357	211,847
2022-08-05	1.644	1.663	1.609	1.634	1.374	315,321
2022-08-04	1.649	1.654	1.624	1.629	1.370	122,781
2022-08-03	1.629	1.649	1.600	1.644	1.382	203,955
2022-08-02	1.658	1.663	1.624	1.663	1.399	234,010
2022-08-01	1.678	1.683	1.639	1.668	1.403	270,376
2022-07-29	1.693	1.712	1.668	1.693	1.424	208,206
2022-07-28	1.712	1.732	1.688	1.688	1.419	163,188
2022-07-27	1.658	1.703	1.658	1.698	1.428	146,548
2022-07-26	1.649	1.688	1.649	1.663	1.399	322,288
2022-07-25	1.644	1.644	1.604	1.629	1.370	363,659
2022-07-22	1.609	1.649	1.580	1.634	1.374	345,415
2022-07-21	1.600	1.604	1.580	1.585	1.333	117,592
2022-07-20	1.619	1.649	1.604	1.604	1.349	254,572
2022-07-19	1.580	1.644	1.570	1.614	1.357	527,788
2022-07-18	1.536	1.590	1.479	1.580	1.329	256,020

← NewerPage 18 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.