Healthco Healthcare and Wellness REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.975	1.000	0.965	0.970	0.951	1,116,463
2025-02-20	1.005	1.015	0.955	0.970	0.951	2,101,764
2025-02-19	1.020	1.040	0.990	0.995	0.975	1,981,729
2025-02-18	1.060	1.065	1.015	1.030	1.010	1,769,764
2025-02-17	0.985	1.055	0.980	1.055	1.034	2,513,135
2025-02-14	0.990	1.015	0.970	0.980	0.961	1,845,523
2025-02-13	0.980	0.985	0.965	0.980	0.961	1,730,304
2025-02-12	0.980	0.985	0.953	0.960	0.941	2,925,575
2025-02-11	0.990	1.000	0.980	0.985	0.965	742,875
2025-02-10	0.995	1.005	0.975	0.990	0.970	947,772
2025-02-07	0.980	1.010	0.980	0.995	0.975	1,467,594
2025-02-06	0.970	1.000	0.970	0.975	0.956	1,028,847
2025-02-05	0.970	0.990	0.958	0.965	0.946	1,365,108
2025-02-04	0.985	1.010	0.960	0.960	0.941	2,119,318
2025-02-03	0.970	1.005	0.960	0.975	0.956	2,666,209
2025-01-31	0.920	1.015	0.920	1.005	0.985	4,213,837
2025-01-30	0.950	0.950	0.915	0.925	0.907	1,337,228
2025-01-29	0.910	0.938	0.910	0.925	0.907	1,626,267
2025-01-28	0.935	0.935	0.910	0.915	0.897	1,556,687
2025-01-24	0.935	0.940	0.925	0.935	0.916	926,062
2025-01-23	0.930	0.940	0.920	0.930	0.912	1,834,007
2025-01-22	0.945	0.955	0.930	0.940	0.921	1,540,934
2025-01-21	0.940	0.958	0.940	0.940	0.921	1,133,810
2025-01-20	0.945	0.955	0.935	0.950	0.931	966,380
2025-01-17	0.950	0.960	0.940	0.945	0.926	1,256,466
2025-01-16	0.945	0.970	0.940	0.940	0.921	1,982,625
2025-01-15	0.940	0.950	0.935	0.940	0.921	694,262
2025-01-14	0.930	0.945	0.930	0.935	0.916	978,337
2025-01-13	0.950	0.955	0.925	0.930	0.912	1,720,329
2025-01-10	0.950	0.955	0.940	0.950	0.931	903,996
2025-01-09	0.960	0.970	0.945	0.945	0.926	1,028,416
2025-01-08	0.980	0.980	0.955	0.960	0.941	1,566,545
2025-01-07	0.990	0.995	0.975	0.980	0.961	811,155
2025-01-06	1.000	1.005	0.980	0.980	0.961	572,410
2025-01-03	1.000	1.010	0.995	0.995	0.975	556,895
2025-01-02	1.020	1.020	1.000	1.000	0.980	762,411
2024-12-31	1.055	1.055	1.000	1.020	1.000	1,023,476
2024-12-30	1.030	1.035	1.000	1.005	0.985	1,346,970
2024-12-27	1.030	1.030	1.015	1.025	0.984	595,619
2024-12-24	1.020	1.030	1.000	1.030	0.989	697,153
2024-12-23	1.005	1.015	0.995	1.005	0.965	1,147,944
2024-12-20	1.015	1.020	0.995	1.000	0.960	3,450,972
2024-12-19	1.015	1.020	0.990	1.005	0.965	3,725,549
2024-12-18	1.025	1.055	1.025	1.035	0.994	2,688,000
2024-12-17	1.010	1.035	1.005	1.030	0.989	1,710,612
2024-12-16	1.030	1.045	1.010	1.015	0.975	2,943,455
2024-12-13	1.035	1.045	1.030	1.030	0.989	1,234,369
2024-12-12	1.050	1.055	1.030	1.035	0.994	1,125,048
2024-12-11	1.060	1.060	1.035	1.045	1.003	1,485,302
2024-12-10	1.045	1.050	1.030	1.040	0.999	2,052,541
2024-12-09	1.070	1.080	1.040	1.050	1.008	2,285,533
2024-12-06	1.090	1.105	1.065	1.065	1.023	3,294,561
2024-12-05	1.110	1.128	1.090	1.095	1.051	2,028,843
2024-12-04	1.120	1.120	1.100	1.110	1.066	1,163,079
2024-12-03	1.130	1.135	1.113	1.115	1.071	948,971
2024-12-02	1.140	1.150	1.125	1.130	1.085	750,353
2024-11-29	1.150	1.155	1.135	1.135	1.090	882,768
2024-11-28	1.155	1.158	1.145	1.150	1.104	1,085,413
2024-11-27	1.125	1.160	1.125	1.155	1.109	1,847,022
2024-11-26	1.140	1.148	1.125	1.135	1.090	1,050,137

← NewerPage 8 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.