Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.850	0.860	0.815	0.820	0.804	1,263,398
2025-08-13	0.830	0.855	0.800	0.850	0.833	2,334,423
2025-08-12	0.845	0.845	0.825	0.830	0.814	885,814
2025-08-11	0.820	0.835	0.810	0.835	0.818	589,586
2025-08-08	0.825	0.830	0.805	0.815	0.799	672,190
2025-08-07	0.810	0.825	0.805	0.825	0.809	833,586
2025-08-06	0.790	0.810	0.790	0.810	0.794	633,965
2025-08-05	0.785	0.795	0.770	0.790	0.774	899,710
2025-08-04	0.775	0.785	0.768	0.775	0.760	571,817
2025-08-01	0.780	0.785	0.760	0.775	0.760	767,775
2025-07-31	0.790	0.798	0.775	0.785	0.769	581,309
2025-07-30	0.775	0.805	0.770	0.800	0.784	920,126
2025-07-29	0.785	0.785	0.770	0.780	0.765	903,900
2025-07-28	0.775	0.798	0.775	0.790	0.774	1,424,717
2025-07-25	0.750	0.780	0.750	0.770	0.755	927,579
2025-07-24	0.750	0.755	0.740	0.755	0.740	1,828,282
2025-07-23	0.753	0.775	0.750	0.750	0.735	1,260,221
2025-07-22	0.745	0.760	0.735	0.760	0.745	1,700,238
2025-07-21	0.750	0.755	0.735	0.740	0.725	810,563
2025-07-18	0.745	0.758	0.745	0.755	0.740	415,750
2025-07-17	0.745	0.755	0.740	0.745	0.730	912,520
2025-07-16	0.735	0.735	0.725	0.735	0.720	1,104,329
2025-07-15	0.740	0.745	0.735	0.735	0.720	682,676
2025-07-14	0.735	0.740	0.725	0.735	0.720	378,820
2025-07-11	0.745	0.760	0.733	0.735	0.720	672,060
2025-07-10	0.730	0.770	0.730	0.760	0.745	1,151,285
2025-07-09	0.730	0.745	0.723	0.735	0.720	1,412,077
2025-07-08	0.745	0.755	0.725	0.735	0.720	1,519,055
2025-07-07	0.725	0.763	0.725	0.755	0.740	1,410,434
2025-07-04	0.750	0.750	0.725	0.730	0.716	2,706,644
2025-07-03	0.735	0.745	0.725	0.740	0.725	1,017,633
2025-07-02	0.735	0.745	0.725	0.735	0.720	1,306,653
2025-07-01	0.735	0.753	0.720	0.725	0.711	2,122,471
2025-06-30	0.770	0.785	0.730	0.735	0.720	2,101,174
2025-06-27	0.765	0.780	0.760	0.770	0.755	1,466,643
2025-06-26	0.765	0.780	0.755	0.770	0.755	1,530,814
2025-06-25	0.740	0.775	0.738	0.765	0.750	2,455,564
2025-06-24	0.730	0.750	0.725	0.745	0.730	1,952,823
2025-06-23	0.760	0.760	0.735	0.735	0.720	1,577,093
2025-06-20	0.760	0.775	0.743	0.755	0.740	2,666,131
2025-06-19	0.795	0.795	0.755	0.760	0.745	2,259,566
2025-06-18	0.795	0.798	0.783	0.790	0.774	1,526,873
2025-06-17	0.765	0.800	0.750	0.790	0.774	2,249,979
2025-06-16	0.740	0.770	0.740	0.770	0.755	1,916,939
2025-06-13	0.770	0.775	0.735	0.740	0.725	1,720,312
2025-06-12	0.765	0.775	0.755	0.770	0.755	1,166,394
2025-06-11	0.765	0.788	0.763	0.775	0.760	1,746,776
2025-06-10	0.770	0.780	0.760	0.765	0.750	1,821,056
2025-06-06	0.775	0.778	0.760	0.760	0.745	1,399,361
2025-06-05	0.770	0.790	0.760	0.780	0.765	1,800,358
2025-06-04	0.775	0.790	0.760	0.770	0.755	1,170,990
2025-06-03	0.850	0.850	0.765	0.780	0.765	3,112,139
2025-06-02	0.885	0.890	0.835	0.840	0.823	1,475,283
2025-05-30	0.860	0.965	0.860	0.890	0.872	6,809,268
2025-05-29	0.840	0.848	0.795	0.825	0.809	3,111,004
2025-05-28	0.843	0.853	0.830	0.840	0.823	1,480,144
2025-05-27	0.840	0.855	0.830	0.840	0.823	1,799,691
2025-05-26	0.830	0.850	0.825	0.840	0.823	1,758,556
2025-05-23	0.820	0.845	0.815	0.840	0.823	1,208,715
2025-05-22	0.820	0.850	0.820	0.830	0.814	1,553,096

← NewerPage 6 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.