Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.670	0.675	0.650	0.670	0.657	421,209
2026-04-30	0.650	0.665	0.640	0.665	0.652	1,094,682
2026-04-29	0.640	0.655	0.640	0.645	0.632	638,436
2026-04-28	0.650	0.650	0.640	0.640	0.627	423,241
2026-04-27	0.650	0.655	0.645	0.650	0.637	335,253
2026-04-24	0.650	0.665	0.640	0.655	0.642	448,424
2026-04-23	0.645	0.660	0.645	0.645	0.632	288,278
2026-04-22	0.650	0.655	0.640	0.645	0.632	297,756
2026-04-21	0.650	0.663	0.645	0.650	0.637	434,379
2026-04-20	0.650	0.670	0.645	0.655	0.642	531,656
2026-04-17	0.660	0.665	0.650	0.650	0.637	253,675
2026-04-16	0.660	0.670	0.655	0.655	0.642	391,616
2026-04-15	0.675	0.680	0.655	0.655	0.642	379,277
2026-04-14	0.670	0.690	0.670	0.685	0.671	435,738
2026-04-13	0.675	0.685	0.665	0.670	0.657	486,603
2026-04-10	0.690	0.705	0.680	0.680	0.667	300,237
2026-04-09	0.680	0.700	0.675	0.690	0.676	680,382
2026-04-08	0.670	0.700	0.670	0.690	0.676	456,390
2026-04-07	0.710	0.715	0.665	0.665	0.652	746,173
2026-04-02	0.700	0.730	0.695	0.705	0.691	1,843,064
2026-04-01	0.630	0.705	0.615	0.695	0.681	2,363,050
2026-03-31	0.615	0.640	0.615	0.630	0.618	833,303
2026-03-30	0.610	0.625	0.605	0.615	0.603	494,218
2026-03-27	0.610	0.615	0.605	0.615	0.603	210,613
2026-03-26	0.615	0.620	0.605	0.610	0.598	458,725
2026-03-25	0.615	0.630	0.615	0.615	0.603	438,474
2026-03-24	0.620	0.630	0.610	0.610	0.598	609,688
2026-03-23	0.610	0.613	0.600	0.605	0.593	929,475
2026-03-20	0.620	0.625	0.610	0.610	0.598	1,324,992
2026-03-19	0.640	0.640	0.615	0.615	0.603	560,663
2026-03-18	0.620	0.645	0.620	0.640	0.627	824,108
2026-03-17	0.620	0.635	0.620	0.630	0.618	776,433
2026-03-16	0.620	0.640	0.610	0.620	0.608	988,500
2026-03-13	0.625	0.640	0.620	0.620	0.608	729,472
2026-03-12	0.640	0.645	0.625	0.645	0.632	1,446,391
2026-03-11	0.650	0.655	0.640	0.640	0.627	499,745
2026-03-10	0.640	0.655	0.640	0.645	0.632	688,219
2026-03-09	0.680	0.680	0.635	0.640	0.627	1,668,685
2026-03-06	0.650	0.670	0.640	0.650	0.637	608,820
2026-03-05	0.670	0.670	0.645	0.650	0.637	1,856,379
2026-03-04	0.670	0.675	0.660	0.665	0.652	603,528
2026-03-03	0.695	0.695	0.670	0.675	0.662	589,034
2026-03-02	0.710	0.710	0.690	0.695	0.681	647,956
2026-02-27	0.695	0.725	0.695	0.720	0.706	977,122
2026-02-26	0.710	0.735	0.705	0.710	0.696	1,218,830
2026-02-25	0.705	0.705	0.685	0.700	0.686	877,681
2026-02-24	0.680	0.700	0.665	0.690	0.676	1,345,119
2026-02-23	0.695	0.695	0.675	0.680	0.667	757,903
2026-02-20	0.700	0.700	0.675	0.695	0.681	892,979
2026-02-19	0.710	0.710	0.690	0.695	0.681	561,926
2026-02-18	0.690	0.715	0.690	0.710	0.696	1,540,780
2026-02-17	0.690	0.710	0.665	0.700	0.686	1,379,012
2026-02-16	0.655	0.680	0.645	0.670	0.657	991,056
2026-02-13	0.665	0.665	0.650	0.660	0.647	833,881
2026-02-12	0.670	0.670	0.655	0.665	0.652	1,036,065
2026-02-11	0.700	0.700	0.650	0.670	0.657	5,611,824
2026-02-10	0.695	0.695	0.675	0.685	0.671	1,742,489
2026-02-09	0.715	0.720	0.685	0.690	0.676	1,113,044
2026-02-06	0.720	0.730	0.700	0.705	0.691	712,774
2026-02-05	0.730	0.730	0.700	0.710	0.696	1,720,224

← NewerPage 3 of 22 · 1,266 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.