Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.855	1.884	1.845	1.845	1.529	642,543
2022-04-19	1.884	1.904	1.860	1.864	1.545	283,080
2022-04-14	1.884	1.889	1.850	1.874	1.553	157,741
2022-04-13	1.860	1.884	1.850	1.874	1.553	194,025
2022-04-12	1.884	1.894	1.850	1.855	1.537	181,770
2022-04-11	1.874	1.884	1.845	1.869	1.549	430,061
2022-04-08	1.869	1.889	1.864	1.884	1.561	349,897
2022-04-07	1.889	1.894	1.864	1.884	1.561	477,725
2022-04-06	1.914	1.914	1.864	1.864	1.545	563,281
2022-04-05	1.889	1.923	1.874	1.914	1.586	596,479
2022-04-04	1.884	1.899	1.869	1.869	1.549	380,265
2022-04-01	1.918	1.918	1.874	1.879	1.557	256,165
2022-03-31	1.928	1.953	1.889	1.899	1.573	345,824
2022-03-30	1.943	1.948	1.884	1.904	1.577	321,940
2022-03-29	1.904	1.928	1.904	1.914	1.567	462,863
2022-03-28	1.928	1.948	1.904	1.904	1.559	248,576
2022-03-25	1.923	1.928	1.904	1.923	1.575	373,596
2022-03-24	1.948	1.953	1.899	1.923	1.575	542,088
2022-03-23	1.928	1.972	1.909	1.972	1.616	385,852
2022-03-22	1.953	1.953	1.899	1.914	1.567	536,587
2022-03-21	1.982	1.982	1.914	1.958	1.604	497,449
2022-03-18	1.941	2.061	1.923	1.923	1.575	2,754,210
2022-03-17	1.914	1.953	1.889	1.923	1.575	745,629
2022-03-16	1.894	1.894	1.864	1.879	1.539	517,078
2022-03-15	1.933	1.953	1.869	1.869	1.531	714,715
2022-03-14	1.899	1.923	1.884	1.909	1.563	289,278
2022-03-11	1.894	1.904	1.889	1.904	1.559	467,001
2022-03-10	1.894	1.953	1.889	1.923	1.575	501,772
2022-03-09	1.825	1.899	1.820	1.869	1.531	315,181
2022-03-08	1.806	1.869	1.776	1.830	1.499	1,596,181
2022-03-07	1.869	1.869	1.776	1.806	1.479	475,981
2022-03-04	1.914	1.923	1.845	1.874	1.535	539,257
2022-03-03	1.914	1.992	1.914	1.914	1.567	794,541
2022-03-02	1.869	1.928	1.840	1.914	1.567	379,355
2022-03-01	1.864	1.894	1.840	1.864	1.527	844,639
2022-02-28	1.914	1.938	1.860	1.860	1.523	602,244
2022-02-25	1.918	1.918	1.874	1.894	1.551	604,798
2022-02-24	1.972	1.972	1.855	1.855	1.519	1,368,929
2022-02-23	1.943	1.972	1.928	1.928	1.579	467,083
2022-02-22	1.992	2.012	1.948	1.948	1.595	953,156
2022-02-21	2.021	2.041	1.992	1.992	1.632	537,397
2022-02-18	2.090	2.090	2.021	2.051	1.680	321,107
2022-02-17	2.041	2.100	2.041	2.051	1.680	379,822
2022-02-16	2.012	2.061	2.012	2.041	1.672	336,108
2022-02-15	2.002	2.031	1.982	2.012	1.648	463,709
2022-02-14	1.992	2.012	1.963	1.992	1.632	319,753
2022-02-11	2.041	2.041	1.958	2.002	1.640	220,393
2022-02-10	2.041	2.080	1.992	2.012	1.648	593,413
2022-02-09	2.031	2.061	2.021	2.031	1.664	336,982
2022-02-08	1.982	2.021	1.958	2.021	1.656	242,000
2022-02-07	1.972	1.982	1.943	1.958	1.604	221,343
2022-02-04	2.012	2.012	1.972	1.992	1.632	276,413
2022-02-03	2.012	2.012	1.982	2.012	1.648	475,895
2022-02-02	1.953	1.992	1.938	1.982	1.624	234,556
2022-02-01	1.879	1.948	1.879	1.923	1.575	691,757
2022-01-31	1.879	1.879	1.845	1.874	1.535	360,007
2022-01-28	1.830	1.879	1.776	1.879	1.539	322,049
2022-01-27	1.909	1.909	1.732	1.806	1.479	1,321,327
2022-01-25	1.909	1.909	1.855	1.869	1.531	895,655
2022-01-24	1.953	1.953	1.894	1.909	1.563	713,115

← NewerPage 20 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.