Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.715	0.725	0.705	0.720	0.706	1,040,283
2026-07-23	0.725	0.745	0.715	0.720	0.706	1,500,550
2026-07-22	0.720	0.723	0.705	0.705	0.691	649,598
2026-07-21	0.735	0.735	0.715	0.715	0.701	599,060
2026-07-20	0.715	0.730	0.715	0.730	0.716	915,829
2026-07-17	0.718	0.720	0.710	0.715	0.701	796,492
2026-07-16	0.715	0.720	0.710	0.710	0.696	379,590
2026-07-15	0.715	0.720	0.705	0.715	0.701	735,211
2026-07-14	0.705	0.715	0.705	0.710	0.696	306,043
2026-07-13	0.695	0.715	0.690	0.705	0.691	441,610
2026-07-10	0.690	0.695	0.685	0.690	0.676	212,424
2026-07-09	0.705	0.705	0.690	0.695	0.681	299,829
2026-07-08	0.705	0.705	0.695	0.700	0.686	281,099
2026-07-07	0.710	0.715	0.700	0.705	0.691	631,105
2026-07-06	0.730	0.735	0.708	0.710	0.696	959,040
2026-07-03	0.710	0.730	0.705	0.725	0.711	1,422,466
2026-07-02	0.705	0.710	0.698	0.705	0.691	1,373,523
2026-07-01	0.710	0.715	0.700	0.715	0.701	1,386,494
2026-06-30	0.710	0.710	0.695	0.710	0.696	1,670,514
2026-06-29	0.700	0.715	0.695	0.715	0.701	1,405,722
2026-06-26	0.690	0.705	0.685	0.700	0.686	1,155,895
2026-06-25	0.710	0.710	0.690	0.705	0.691	1,090,751
2026-06-24	0.685	0.720	0.685	0.715	0.701	1,216,406
2026-06-23	0.685	0.710	0.685	0.685	0.671	1,239,298
2026-06-22	0.685	0.690	0.675	0.690	0.676	2,049,971
2026-06-19	0.690	0.700	0.670	0.690	0.676	878,214
2026-06-18	0.700	0.710	0.680	0.690	0.676	1,157,531
2026-06-17	0.705	0.710	0.700	0.705	0.691	1,007,355
2026-06-16	0.700	0.715	0.700	0.710	0.696	1,038,036
2026-06-15	0.710	0.710	0.700	0.710	0.696	1,346,417
2026-06-12	0.700	0.710	0.698	0.705	0.691	450,990
2026-06-11	0.680	0.713	0.670	0.705	0.691	2,018,942
2026-06-10	0.670	0.685	0.670	0.680	0.667	960,826
2026-06-09	0.690	0.690	0.670	0.670	0.657	1,026,017
2026-06-05	0.680	0.690	0.670	0.680	0.667	1,067,821
2026-06-04	0.670	0.685	0.655	0.670	0.657	1,015,880
2026-06-03	0.710	0.710	0.670	0.675	0.662	1,044,753
2026-06-02	0.720	0.725	0.695	0.695	0.681	795,797
2026-06-01	0.745	0.745	0.715	0.720	0.706	1,502,639
2026-05-29	0.740	0.750	0.725	0.745	0.730	3,120,454
2026-05-28	0.675	0.765	0.670	0.720	0.706	3,645,960
2026-05-27	0.650	0.660	0.645	0.655	0.642	807,097
2026-05-26	0.665	0.665	0.650	0.655	0.642	1,136,684
2026-05-25	0.665	0.670	0.655	0.665	0.652	510,779
2026-05-22	0.670	0.670	0.660	0.660	0.647	583,277
2026-05-21	0.685	0.685	0.665	0.665	0.652	819,773
2026-05-20	0.690	0.695	0.678	0.685	0.671	612,103
2026-05-19	0.675	0.690	0.670	0.690	0.676	355,534
2026-05-18	0.690	0.690	0.665	0.675	0.662	457,405
2026-05-15	0.685	0.693	0.675	0.690	0.676	453,018
2026-05-14	0.680	0.685	0.670	0.675	0.662	359,920
2026-05-13	0.680	0.690	0.670	0.680	0.667	351,789
2026-05-12	0.675	0.700	0.675	0.690	0.676	814,827
2026-05-11	0.700	0.700	0.680	0.680	0.667	903,462
2026-05-08	0.670	0.700	0.670	0.690	0.676	405,822
2026-05-07	0.680	0.685	0.668	0.670	0.657	825,694
2026-05-06	0.650	0.690	0.650	0.680	0.667	805,017
2026-05-05	0.655	0.665	0.645	0.655	0.642	356,262
2026-05-04	0.650	0.675	0.650	0.670	0.657	402,294
2026-05-01	0.670	0.675	0.650	0.670	0.657	421,209

← NewerPage 2 of 3 · 129 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.