Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.438	1.541	1.408	1.536	1.291	377,129
2022-07-14	1.496	1.501	1.428	1.428	1.201	468,956
2022-07-13	1.477	1.536	1.452	1.487	1.250	2,695,220
2022-07-12	1.541	1.541	1.443	1.462	1.230	214,429
2022-07-11	1.423	1.472	1.423	1.452	1.221	591,978
2022-07-08	1.472	1.482	1.443	1.443	1.213	655,235
2022-07-07	1.447	1.467	1.428	1.457	1.225	363,891
2022-07-06	1.408	1.477	1.403	1.447	1.217	520,568
2022-07-05	1.389	1.418	1.364	1.384	1.164	574,678
2022-07-04	1.374	1.413	1.354	1.398	1.176	359,565
2022-07-01	1.354	1.384	1.344	1.369	1.151	432,739
2022-06-30	1.374	1.384	1.339	1.349	1.135	451,654
2022-06-29	1.462	1.462	1.339	1.393	1.172	1,619,171
2022-06-28	1.472	1.531	1.462	1.506	1.248	672,236
2022-06-27	1.472	1.501	1.455	1.501	1.244	794,624
2022-06-24	1.423	1.482	1.408	1.467	1.216	776,717
2022-06-23	1.501	1.521	1.408	1.423	1.179	937,119
2022-06-22	1.521	1.521	1.433	1.443	1.195	709,013
2022-06-21	1.492	1.516	1.423	1.452	1.203	714,238
2022-06-20	1.501	1.501	1.433	1.501	1.244	486,173
2022-06-17	1.452	1.501	1.398	1.501	1.244	457,574
2022-06-16	1.462	1.496	1.438	1.472	1.220	659,852
2022-06-15	1.477	1.506	1.443	1.467	1.216	676,910
2022-06-14	1.570	1.570	1.438	1.531	1.268	1,637,811
2022-06-10	1.644	1.644	1.600	1.600	1.325	707,617
2022-06-09	1.693	1.703	1.624	1.624	1.346	2,561,141
2022-06-08	1.688	1.727	1.668	1.707	1.415	642,942
2022-06-07	1.698	1.712	1.654	1.683	1.395	523,401
2022-06-06	1.668	1.707	1.663	1.693	1.403	394,337
2022-06-03	1.624	1.683	1.624	1.668	1.382	447,268
2022-06-02	1.634	1.658	1.614	1.644	1.362	670,282
2022-06-01	1.668	1.668	1.619	1.634	1.354	407,677
2022-05-31	1.619	1.683	1.614	1.673	1.386	720,702
2022-05-30	1.619	1.668	1.619	1.619	1.342	509,634
2022-05-27	1.624	1.639	1.590	1.614	1.338	446,620
2022-05-26	1.619	1.658	1.597	1.619	1.342	656,309
2022-05-25	1.639	1.663	1.619	1.619	1.342	415,967
2022-05-24	1.629	1.654	1.604	1.634	1.354	259,272
2022-05-23	1.668	1.693	1.649	1.673	1.386	463,935
2022-05-20	1.668	1.668	1.634	1.639	1.358	192,164
2022-05-19	1.634	1.668	1.609	1.668	1.382	516,323
2022-05-18	1.658	1.683	1.619	1.644	1.362	451,492
2022-05-17	1.634	1.693	1.634	1.658	1.374	283,325
2022-05-16	1.649	1.688	1.634	1.678	1.390	406,130
2022-05-13	1.668	1.688	1.590	1.649	1.366	499,957
2022-05-12	1.649	1.649	1.590	1.619	1.342	437,667
2022-05-11	1.609	1.693	1.580	1.639	1.358	504,011
2022-05-10	1.668	1.668	1.580	1.619	1.342	616,339
2022-05-09	1.747	1.747	1.668	1.688	1.399	472,449
2022-05-06	1.781	1.796	1.732	1.747	1.447	658,162
2022-05-05	1.894	1.914	1.815	1.815	1.504	709,412
2022-05-04	1.884	1.948	1.869	1.899	1.573	1,031,655
2022-05-03	1.889	1.904	1.884	1.904	1.577	317,000
2022-05-02	1.904	1.928	1.889	1.904	1.577	451,736
2022-04-29	1.909	1.943	1.909	1.933	1.602	898,323
2022-04-28	1.904	1.953	1.874	1.938	1.606	497,432
2022-04-27	1.879	1.904	1.855	1.894	1.569	247,304
2022-04-26	1.894	1.899	1.840	1.884	1.561	508,731
2022-04-22	1.894	1.918	1.889	1.904	1.577	285,547
2022-04-21	1.860	1.938	1.835	1.914	1.586	554,013

← NewerPage 19 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.