Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.720	0.745	0.720	0.730	0.716	900,361
2025-11-05	0.760	0.760	0.720	0.725	0.711	1,716,887
2025-11-04	0.730	0.775	0.715	0.760	0.745	1,640,680
2025-11-03	0.720	0.775	0.720	0.730	0.716	4,359,238
2025-10-31	0.680	0.700	0.680	0.680	0.667	2,114,769
2025-10-30	0.680	0.695	0.680	0.680	0.667	1,098,214
2025-10-29	0.680	0.695	0.680	0.695	0.681	707,401
2025-10-28	0.710	0.720	0.680	0.680	0.667	1,174,130
2025-10-27	0.685	0.713	0.685	0.700	0.686	1,608,694
2025-10-24	0.685	0.695	0.685	0.685	0.671	1,042,378
2025-10-23	0.685	0.690	0.680	0.685	0.671	842,961
2025-10-22	0.690	0.695	0.685	0.685	0.671	885,226
2025-10-21	0.690	0.695	0.685	0.685	0.671	689,201
2025-10-20	0.690	0.700	0.685	0.685	0.671	881,379
2025-10-17	0.690	0.715	0.690	0.690	0.676	1,349,355
2025-10-16	0.690	0.695	0.680	0.685	0.671	1,570,863
2025-10-15	0.705	0.720	0.685	0.685	0.671	3,601,045
2025-10-14	0.705	0.710	0.700	0.700	0.686	598,355
2025-10-13	0.710	0.715	0.695	0.710	0.696	1,108,092
2025-10-10	0.700	0.715	0.695	0.700	0.686	981,158
2025-10-09	0.690	0.705	0.690	0.690	0.676	1,247,140
2025-10-08	0.695	0.700	0.690	0.690	0.676	1,007,347
2025-10-07	0.705	0.710	0.690	0.700	0.686	1,326,020
2025-10-06	0.700	0.715	0.700	0.705	0.691	1,231,848
2025-10-03	0.700	0.705	0.695	0.705	0.691	822,523
2025-10-02	0.700	0.715	0.695	0.695	0.681	2,261,724
2025-10-01	0.710	0.715	0.700	0.700	0.686	944,068
2025-09-30	0.700	0.730	0.700	0.705	0.691	1,356,001
2025-09-29	0.710	0.715	0.690	0.705	0.691	1,756,560
2025-09-26	0.715	0.715	0.700	0.700	0.686	2,564,781
2025-09-25	0.715	0.720	0.700	0.705	0.691	2,278,261
2025-09-24	0.745	0.745	0.705	0.715	0.701	1,479,060
2025-09-23	0.740	0.750	0.730	0.730	0.716	3,027,144
2025-09-22	0.705	0.750	0.690	0.735	0.720	2,574,160
2025-09-19	0.685	0.705	0.675	0.685	0.671	52,592,780
2025-09-18	0.700	0.700	0.680	0.685	0.671	3,253,835
2025-09-17	0.685	0.730	0.685	0.705	0.691	3,662,227
2025-09-16	0.690	0.700	0.680	0.690	0.676	3,233,590
2025-09-15	0.700	0.705	0.685	0.695	0.681	2,892,325
2025-09-12	0.725	0.735	0.703	0.705	0.691	2,717,133
2025-09-11	0.710	0.730	0.700	0.725	0.711	3,081,130
2025-09-10	0.720	0.730	0.705	0.715	0.701	2,994,853
2025-09-09	0.720	0.735	0.715	0.720	0.706	2,634,308
2025-09-08	0.730	0.740	0.720	0.730	0.716	2,177,361
2025-09-05	0.745	0.750	0.730	0.740	0.725	1,727,702
2025-09-04	0.780	0.783	0.750	0.750	0.735	1,418,478
2025-09-03	0.790	0.800	0.775	0.785	0.769	1,577,753
2025-09-02	0.770	0.790	0.760	0.790	0.774	1,345,497
2025-09-01	0.735	0.760	0.735	0.755	0.740	823,398
2025-08-29	0.745	0.745	0.730	0.740	0.725	966,276
2025-08-28	0.730	0.745	0.730	0.740	0.725	766,256
2025-08-27	0.745	0.745	0.725	0.735	0.720	2,031,006
2025-08-26	0.780	0.783	0.735	0.735	0.720	3,182,308
2025-08-25	0.775	0.795	0.765	0.780	0.765	1,355,910
2025-08-22	0.780	0.795	0.765	0.785	0.769	1,021,256
2025-08-21	0.790	0.795	0.780	0.780	0.765	775,430
2025-08-20	0.810	0.810	0.780	0.785	0.769	587,344
2025-08-19	0.830	0.830	0.778	0.800	0.784	2,144,457
2025-08-18	0.810	0.835	0.800	0.835	0.818	1,311,516
2025-08-15	0.815	0.850	0.800	0.810	0.794	1,745,862

← NewerPage 5 of 22 · 1,268 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.