Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.021	2.021	1.911	1.963	1.608	1,011,899
2022-01-20	2.012	2.031	1.963	2.031	1.664	450,911
2022-01-19	2.021	2.061	2.012	2.012	1.648	719,316
2022-01-18	2.056	2.061	2.007	2.012	1.648	986,676
2022-01-17	2.071	2.085	1.963	2.012	1.648	924,330
2022-01-14	2.080	2.100	2.031	2.031	1.664	421,091
2022-01-13	2.090	2.090	2.071	2.080	1.704	452,017
2022-01-12	2.100	2.129	2.090	2.090	1.712	424,673
2022-01-11	2.139	2.149	2.090	2.090	1.712	507,209
2022-01-10	2.159	2.169	2.149	2.159	1.768	198,862
2022-01-07	2.139	2.169	2.129	2.139	1.752	419,005
2022-01-06	2.169	2.178	2.100	2.129	1.744	856,405
2022-01-05	2.178	2.198	2.149	2.159	1.768	818,003
2022-01-04	2.198	2.198	2.169	2.188	1.792	475,673
2021-12-31	2.208	2.208	2.178	2.198	1.800	231,514
2021-12-30	2.208	2.208	2.178	2.208	1.808	296,854
2021-12-29	2.208	2.237	2.208	2.218	1.792	1,176,989
2021-12-24	2.237	2.257	2.208	2.208	1.784	135,734
2021-12-23	2.218	2.237	2.208	2.218	1.792	754,234
2021-12-22	2.228	2.247	2.218	2.228	1.800	590,502
2021-12-21	2.237	2.247	2.198	2.218	1.792	464,841
2021-12-20	2.247	2.247	2.228	2.247	1.816	384,369
2021-12-17	2.247	2.257	2.228	2.237	1.808	470,564
2021-12-16	2.277	2.286	2.247	2.247	1.816	337,638
2021-12-15	2.286	2.291	2.237	2.277	1.840	500,697
2021-12-14	2.286	2.316	2.286	2.306	1.864	310,478
2021-12-13	2.267	2.335	2.257	2.326	1.880	641,559
2021-12-10	2.277	2.326	2.257	2.286	1.848	380,731
2021-12-09	2.257	2.326	2.257	2.316	1.872	830,662
2021-12-08	2.237	2.355	2.218	2.326	1.880	908,003
2021-12-07	2.198	2.247	2.169	2.228	1.800	771,018
2021-12-06	2.188	2.198	2.139	2.178	1.761	501,818
2021-12-03	2.159	2.188	2.139	2.178	1.761	438,570
2021-12-02	2.149	2.164	2.125	2.129	1.721	371,806
2021-12-01	2.169	2.198	2.129	2.129	1.721	577,110
2021-11-30	2.139	2.159	2.129	2.159	1.745	323,039
2021-11-29	2.139	2.149	2.100	2.129	1.721	394,838
2021-11-26	2.198	2.218	2.120	2.120	1.713	351,460
2021-11-25	2.188	2.208	2.159	2.159	1.745	303,139
2021-11-24	2.198	2.228	2.149	2.188	1.769	481,595
2021-11-23	2.129	2.198	2.120	2.198	1.777	442,062
2021-11-22	2.120	2.159	2.120	2.139	1.729	393,352
2021-11-19	2.129	2.139	2.110	2.120	1.713	799,491
2021-11-18	2.110	2.139	2.110	2.139	1.729	841,355
2021-11-17	2.139	2.149	2.110	2.110	1.705	398,414
2021-11-16	2.129	2.139	2.110	2.120	1.713	431,071
2021-11-15	2.110	2.129	2.090	2.120	1.713	542,383
2021-11-12	2.110	2.139	2.080	2.100	1.697	402,327
2021-11-11	2.120	2.120	2.080	2.110	1.705	446,069
2021-11-10	2.080	2.120	2.080	2.110	1.705	550,985
2021-11-09	2.100	2.120	2.061	2.080	1.681	885,054
2021-11-08	2.031	2.129	2.031	2.100	1.697	756,590
2021-11-05	2.090	2.090	2.041	2.041	1.650	479,751
2021-11-04	2.090	2.120	2.071	2.080	1.681	516,522
2021-11-03	2.139	2.139	2.080	2.090	1.689	541,998
2021-11-02	2.134	2.139	2.061	2.129	1.721	644,989
2021-11-01	2.090	2.159	2.085	2.110	1.705	658,855
2021-10-29	2.090	2.110	2.085	2.090	1.689	596,465
2021-10-28	2.080	2.100	2.031	2.080	1.681	714,765
2021-10-27	2.129	2.139	2.090	2.090	1.689	444,694

← NewerPage 21 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.