Healthco Healthcare and Wellness REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.120 | 1.160 | 1.120 | 1.135 | 1.090 | 2,732,184 |
| 2024-11-22 | 1.105 | 1.110 | 1.093 | 1.100 | 1.056 | 1,272,130 |
| 2024-11-21 | 1.130 | 1.130 | 1.095 | 1.095 | 1.051 | 1,375,170 |
| 2024-11-20 | 1.150 | 1.150 | 1.123 | 1.130 | 1.085 | 752,514 |
| 2024-11-19 | 1.150 | 1.150 | 1.125 | 1.135 | 1.090 | 1,113,174 |
| 2024-11-18 | 1.115 | 1.140 | 1.110 | 1.130 | 1.085 | 1,130,526 |
| 2024-11-15 | 1.120 | 1.135 | 1.113 | 1.120 | 1.075 | 1,139,728 |
| 2024-11-14 | 1.135 | 1.135 | 1.115 | 1.125 | 1.080 | 764,353 |
| 2024-11-13 | 1.135 | 1.135 | 1.115 | 1.120 | 1.075 | 776,332 |
| 2024-11-12 | 1.130 | 1.140 | 1.120 | 1.125 | 1.080 | 647,677 |
| 2024-11-11 | 1.120 | 1.128 | 1.115 | 1.120 | 1.075 | 783,584 |
| 2024-11-08 | 1.115 | 1.130 | 1.100 | 1.115 | 1.071 | 1,173,913 |
| 2024-11-07 | 1.145 | 1.145 | 1.105 | 1.110 | 1.066 | 850,542 |
| 2024-11-06 | 1.125 | 1.130 | 1.110 | 1.130 | 1.085 | 516,608 |
| 2024-11-05 | 1.125 | 1.133 | 1.123 | 1.130 | 1.085 | 312,173 |
| 2024-11-04 | 1.135 | 1.140 | 1.120 | 1.125 | 1.080 | 450,875 |
| 2024-11-01 | 1.155 | 1.155 | 1.125 | 1.135 | 1.090 | 570,779 |
| 2024-10-31 | 1.150 | 1.160 | 1.140 | 1.150 | 1.104 | 580,755 |
| 2024-10-30 | 1.150 | 1.170 | 1.130 | 1.150 | 1.104 | 602,785 |
| 2024-10-29 | 1.160 | 1.170 | 1.135 | 1.145 | 1.099 | 1,335,291 |
| 2024-10-28 | 1.170 | 1.175 | 1.158 | 1.160 | 1.114 | 854,898 |
| 2024-10-25 | 1.165 | 1.183 | 1.165 | 1.170 | 1.123 | 759,027 |
| 2024-10-24 | 1.175 | 1.175 | 1.155 | 1.160 | 1.114 | 1,165,510 |
| 2024-10-23 | 1.165 | 1.178 | 1.155 | 1.160 | 1.114 | 665,882 |
| 2024-10-22 | 1.170 | 1.180 | 1.150 | 1.160 | 1.114 | 1,355,911 |
| 2024-10-21 | 1.180 | 1.205 | 1.160 | 1.170 | 1.123 | 904,973 |
| 2024-10-18 | 1.215 | 1.215 | 1.175 | 1.185 | 1.138 | 499,652 |
| 2024-10-17 | 1.210 | 1.230 | 1.195 | 1.215 | 1.167 | 1,115,713 |
| 2024-10-16 | 1.200 | 1.215 | 1.190 | 1.200 | 1.152 | 572,803 |
| 2024-10-15 | 1.180 | 1.210 | 1.180 | 1.205 | 1.157 | 754,609 |
| 2024-10-14 | 1.185 | 1.185 | 1.165 | 1.175 | 1.128 | 358,921 |
| 2024-10-11 | 1.165 | 1.185 | 1.155 | 1.175 | 1.128 | 774,226 |
| 2024-10-10 | 1.170 | 1.175 | 1.160 | 1.170 | 1.123 | 379,066 |
| 2024-10-09 | 1.165 | 1.170 | 1.155 | 1.165 | 1.119 | 293,926 |
| 2024-10-08 | 1.185 | 1.190 | 1.165 | 1.165 | 1.119 | 968,578 |
| 2024-10-07 | 1.190 | 1.190 | 1.180 | 1.180 | 1.133 | 257,808 |
| 2024-10-04 | 1.160 | 1.190 | 1.160 | 1.180 | 1.133 | 1,056,851 |
| 2024-10-03 | 1.165 | 1.180 | 1.155 | 1.170 | 1.123 | 724,944 |
| 2024-10-02 | 1.155 | 1.173 | 1.155 | 1.170 | 1.123 | 362,422 |
| 2024-10-01 | 1.160 | 1.170 | 1.140 | 1.160 | 1.114 | 766,761 |
| 2024-09-30 | 1.140 | 1.165 | 1.140 | 1.165 | 1.119 | 822,843 |
| 2024-09-27 | 1.160 | 1.160 | 1.135 | 1.140 | 1.095 | 648,714 |
| 2024-09-26 | 1.150 | 1.170 | 1.145 | 1.165 | 1.098 | 1,551,339 |
| 2024-09-25 | 1.160 | 1.160 | 1.140 | 1.145 | 1.079 | 1,634,349 |
| 2024-09-24 | 1.160 | 1.165 | 1.148 | 1.155 | 1.089 | 885,509 |
| 2024-09-23 | 1.180 | 1.185 | 1.150 | 1.150 | 1.084 | 1,383,543 |
| 2024-09-20 | 1.175 | 1.190 | 1.170 | 1.190 | 1.122 | 6,748,367 |
| 2024-09-19 | 1.170 | 1.195 | 1.170 | 1.175 | 1.108 | 688,271 |
| 2024-09-18 | 1.180 | 1.183 | 1.165 | 1.165 | 1.098 | 738,592 |
| 2024-09-17 | 1.180 | 1.190 | 1.175 | 1.175 | 1.108 | 1,094,092 |
| 2024-09-16 | 1.215 | 1.218 | 1.170 | 1.185 | 1.117 | 1,665,172 |
| 2024-09-13 | 1.240 | 1.263 | 1.230 | 1.230 | 1.160 | 810,858 |
| 2024-09-12 | 1.210 | 1.220 | 1.195 | 1.215 | 1.145 | 1,047,064 |
| 2024-09-11 | 1.190 | 1.215 | 1.190 | 1.215 | 1.145 | 1,096,448 |
| 2024-09-10 | 1.185 | 1.200 | 1.183 | 1.190 | 1.122 | 803,067 |
| 2024-09-09 | 1.185 | 1.195 | 1.160 | 1.190 | 1.122 | 1,096,136 |
| 2024-09-06 | 1.200 | 1.200 | 1.180 | 1.190 | 1.122 | 443,599 |
| 2024-09-05 | 1.205 | 1.218 | 1.175 | 1.190 | 1.122 | 887,953 |
| 2024-09-04 | 1.210 | 1.210 | 1.185 | 1.200 | 1.131 | 969,576 |
| 2024-09-03 | 1.235 | 1.250 | 1.205 | 1.220 | 1.150 | 958,863 |
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.