Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.850	0.850	0.815	0.835	0.818	1,273,285
2025-05-20	0.835	0.850	0.820	0.845	0.828	1,627,664
2025-05-19	0.850	0.855	0.830	0.835	0.818	1,325,403
2025-05-16	0.825	0.855	0.825	0.845	0.828	1,186,433
2025-05-15	0.820	0.835	0.820	0.830	0.814	1,023,747
2025-05-14	0.830	0.840	0.818	0.820	0.804	1,433,448
2025-05-13	0.820	0.840	0.820	0.830	0.814	2,084,178
2025-05-12	0.835	0.835	0.815	0.815	0.799	2,329,511
2025-05-09	0.850	0.855	0.800	0.830	0.814	3,834,011
2025-05-08	0.840	0.865	0.840	0.865	0.848	1,944,513
2025-05-07	0.840	0.855	0.840	0.855	0.838	847,095
2025-05-06	0.855	0.860	0.845	0.855	0.838	533,081
2025-05-05	0.865	0.875	0.848	0.850	0.833	859,102
2025-05-02	0.845	0.865	0.845	0.865	0.848	2,896,403
2025-05-01	0.830	0.860	0.830	0.855	0.838	1,566,040
2025-04-30	0.840	0.840	0.825	0.840	0.823	2,085,987
2025-04-29	0.815	0.835	0.810	0.830	0.814	2,117,907
2025-04-28	0.830	0.830	0.810	0.815	0.799	1,134,431
2025-04-24	0.825	0.833	0.820	0.830	0.814	2,471,011
2025-04-23	0.835	0.840	0.825	0.830	0.814	1,231,184
2025-04-22	0.845	0.850	0.820	0.825	0.809	878,079
2025-04-17	0.850	0.850	0.835	0.845	0.828	1,262,337
2025-04-16	0.835	0.865	0.835	0.855	0.838	1,179,608
2025-04-15	0.840	0.850	0.830	0.835	0.818	748,600
2025-04-14	0.815	0.845	0.810	0.840	0.823	1,044,804
2025-04-11	0.830	0.835	0.810	0.815	0.799	1,771,330
2025-04-10	0.890	0.890	0.848	0.850	0.833	961,440
2025-04-09	0.855	0.865	0.823	0.850	0.833	1,637,142
2025-04-08	0.890	0.893	0.865	0.885	0.867	1,467,254
2025-04-07	0.840	0.865	0.815	0.865	0.848	3,977,599
2025-04-04	0.900	0.920	0.890	0.900	0.882	1,984,022
2025-04-03	0.910	0.930	0.905	0.925	0.907	1,480,544
2025-04-02	0.920	0.925	0.895	0.925	0.907	1,394,927
2025-04-01	0.890	0.900	0.888	0.895	0.877	1,588,637
2025-03-31	0.900	0.900	0.880	0.885	0.867	1,569,063
2025-03-28	0.905	0.910	0.885	0.900	0.882	942,768
2025-03-27	0.930	0.950	0.905	0.910	0.892	1,349,539
2025-03-26	0.920	0.950	0.910	0.950	0.931	3,101,023
2025-03-25	0.895	0.925	0.890	0.925	0.907	1,476,231
2025-03-24	0.890	0.910	0.890	0.900	0.882	726,400
2025-03-21	0.905	0.905	0.888	0.890	0.872	3,081,281
2025-03-20	0.880	0.895	0.880	0.895	0.877	1,169,063
2025-03-19	0.880	0.905	0.880	0.885	0.867	1,611,132
2025-03-18	0.875	0.893	0.875	0.890	0.872	672,365
2025-03-17	0.870	0.885	0.870	0.870	0.853	697,772
2025-03-14	0.885	0.890	0.860	0.870	0.853	2,015,661
2025-03-13	0.910	0.910	0.875	0.885	0.867	1,409,527
2025-03-12	0.895	0.905	0.890	0.905	0.887	1,215,668
2025-03-11	0.900	0.915	0.888	0.900	0.882	2,693,167
2025-03-10	0.905	0.910	0.893	0.905	0.887	1,397,240
2025-03-07	0.905	0.905	0.893	0.895	0.877	1,898,310
2025-03-06	0.890	0.905	0.888	0.905	0.887	1,943,090
2025-03-05	0.880	0.905	0.880	0.890	0.872	5,012,737
2025-03-04	0.930	0.955	0.880	0.890	0.872	6,151,606
2025-03-03	0.975	0.980	0.960	0.965	0.946	877,870
2025-02-28	0.955	0.985	0.945	0.985	0.965	13,170,566
2025-02-27	0.965	1.000	0.960	0.970	0.951	2,727,783
2025-02-26	0.965	0.980	0.945	0.960	0.941	1,711,323
2025-02-25	0.980	0.980	0.953	0.960	0.941	1,706,591
2025-02-24	0.975	0.990	0.960	0.975	0.956	1,731,820

← NewerPage 7 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.