Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.740	0.740	0.725	0.730	0.716	334,975
2026-02-02	0.725	0.735	0.720	0.730	0.716	408,252
2026-01-30	0.715	0.730	0.708	0.730	0.716	662,424
2026-01-29	0.735	0.735	0.710	0.715	0.701	1,326,659
2026-01-28	0.760	0.765	0.730	0.730	0.716	1,638,867
2026-01-27	0.765	0.770	0.755	0.760	0.745	788,944
2026-01-23	0.765	0.785	0.755	0.765	0.750	841,539
2026-01-22	0.760	0.775	0.760	0.765	0.750	471,484
2026-01-21	0.760	0.765	0.745	0.755	0.740	498,490
2026-01-20	0.755	0.760	0.735	0.755	0.740	1,540,694
2026-01-19	0.755	0.770	0.755	0.755	0.740	298,822
2026-01-16	0.760	0.770	0.755	0.760	0.745	356,175
2026-01-15	0.770	0.790	0.760	0.770	0.755	573,547
2026-01-14	0.760	0.780	0.758	0.775	0.760	525,292
2026-01-13	0.750	0.770	0.750	0.765	0.750	363,257
2026-01-12	0.730	0.750	0.730	0.750	0.735	377,945
2026-01-09	0.750	0.750	0.730	0.730	0.716	172,155
2026-01-08	0.730	0.750	0.730	0.735	0.720	324,125
2026-01-07	0.725	0.740	0.725	0.730	0.716	970,145
2026-01-06	0.720	0.730	0.720	0.725	0.711	276,505
2026-01-05	0.725	0.735	0.715	0.720	0.706	1,017,171
2026-01-02	0.730	0.735	0.720	0.720	0.706	422,709
2025-12-31	0.720	0.728	0.720	0.725	0.711	331,733
2025-12-30	0.715	0.730	0.715	0.720	0.706	534,683
2025-12-29	0.735	0.738	0.715	0.720	0.706	804,313
2025-12-24	0.740	0.750	0.725	0.730	0.716	449,292
2025-12-23	0.735	0.760	0.735	0.735	0.720	690,109
2025-12-22	0.755	0.760	0.735	0.740	0.725	1,657,333
2025-12-19	0.755	0.760	0.750	0.750	0.735	1,606,226
2025-12-18	0.765	0.773	0.755	0.760	0.745	2,676,474
2025-12-17	0.765	0.775	0.755	0.755	0.740	630,161
2025-12-16	0.765	0.785	0.758	0.765	0.750	767,847
2025-12-15	0.775	0.775	0.755	0.760	0.745	1,478,743
2025-12-12	0.770	0.790	0.765	0.770	0.755	1,212,425
2025-12-11	0.790	0.800	0.760	0.770	0.755	1,224,268
2025-12-10	0.810	0.820	0.790	0.790	0.774	589,475
2025-12-09	0.810	0.830	0.810	0.810	0.794	337,496
2025-12-08	0.800	0.825	0.800	0.820	0.804	455,710
2025-12-05	0.810	0.820	0.800	0.805	0.789	437,564
2025-12-04	0.815	0.815	0.795	0.810	0.794	536,738
2025-12-03	0.830	0.845	0.810	0.810	0.794	750,963
2025-12-02	0.810	0.830	0.800	0.810	0.794	710,255
2025-12-01	0.820	0.835	0.815	0.830	0.814	604,677
2025-11-28	0.830	0.845	0.800	0.820	0.804	1,154,440
2025-11-27	0.745	0.840	0.745	0.830	0.814	3,030,694
2025-11-26	0.735	0.775	0.735	0.735	0.720	672,913
2025-11-25	0.715	0.740	0.710	0.735	0.720	525,201
2025-11-24	0.730	0.745	0.705	0.705	0.691	1,843,324
2025-11-21	0.720	0.740	0.705	0.710	0.696	1,633,557
2025-11-20	0.710	0.725	0.710	0.710	0.696	809,755
2025-11-19	0.700	0.715	0.700	0.705	0.691	559,164
2025-11-18	0.710	0.718	0.705	0.710	0.696	1,040,460
2025-11-17	0.705	0.720	0.705	0.720	0.706	589,398
2025-11-14	0.720	0.720	0.705	0.705	0.691	750,585
2025-11-13	0.750	0.755	0.720	0.725	0.711	1,088,824
2025-11-12	0.740	0.760	0.740	0.750	0.735	469,508
2025-11-11	0.730	0.750	0.730	0.740	0.725	338,858
2025-11-10	0.725	0.740	0.720	0.735	0.720	758,001
2025-11-07	0.730	0.735	0.720	0.730	0.716	458,837
2025-11-06	0.720	0.745	0.720	0.730	0.716	900,361

← NewerPage 4 of 5 · 253 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.