Australia markets closed

Austco Healthcare Limited (AHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19500.0000 (0.00%)
At close: 01:56PM AEDT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.19000.19500.19000.19500.195086,017
27 Feb 20240.19500.19500.18500.19500.1950556,066
26 Feb 20240.21500.21500.20000.20000.2000310,728
23 Feb 20240.22500.22500.22000.22000.2200199,574
22 Feb 20240.23500.23500.22000.22500.22501,048,439
21 Feb 20240.20000.24000.20000.22000.22001,671,998
20 Feb 20240.19500.20000.19500.20000.2000850,000
19 Feb 20240.19500.19500.19500.19500.195020,000
16 Feb 20240.20000.20000.20000.20000.200034,731
15 Feb 20240.20000.20000.19500.19500.195029,789
14 Feb 20240.19500.19500.19500.19500.1950200,000
13 Feb 20240.19000.19000.19000.19000.1900449
12 Feb 20240.20000.20000.19500.19500.1950100
09 Feb 20240.19500.20000.19500.20000.2000117,566
08 Feb 20240.18500.18500.18500.18500.1850-
07 Feb 20240.18500.18500.18500.18500.1850-
06 Feb 20240.19000.19000.18500.18500.185033,928
05 Feb 20240.19500.19500.18500.18500.1850140,998
02 Feb 20240.19500.19500.19500.19500.1950-
01 Feb 20240.19500.19500.19500.19500.19505,467
31 Jan 20240.19500.19500.19000.19000.190015,039
30 Jan 20240.19000.19000.19000.19000.1900106,667
29 Jan 20240.18500.19000.18500.19000.190026,603
25 Jan 20240.19000.19000.19000.19000.1900110,465
24 Jan 20240.19500.19500.19500.19500.19506
23 Jan 20240.19000.19000.19000.19000.1900100,000
22 Jan 20240.19000.19000.19000.19000.190063,256
19 Jan 20240.19500.19500.18500.18500.185056
18 Jan 20240.18750.18750.18750.18750.1875-
17 Jan 20240.19000.19000.18750.18750.18756,920
16 Jan 20240.19000.19000.18750.18750.187524,170
15 Jan 20240.18000.18000.18000.18000.1800-
12 Jan 20240.18500.19000.18000.18000.1800138,155
11 Jan 20240.18000.18500.18000.18500.185085,404
10 Jan 20240.18500.18500.18500.18500.1850907
09 Jan 20240.18500.18500.18500.18500.1850-
08 Jan 20240.18000.19000.18000.18500.185033,309
05 Jan 20240.19000.19000.18000.18000.1800447,079
04 Jan 20240.19500.19500.19500.19500.1950131
03 Jan 20240.19000.20000.19000.19000.190027,770
02 Jan 20240.20000.20000.20000.20000.2000256
29 Dec 20230.19500.20000.19000.20000.2000676,290
28 Dec 20230.19500.19500.19500.19500.1950120,006
27 Dec 20230.19500.19500.19500.19500.195076
22 Dec 20230.18500.19500.18500.19500.195051,929
21 Dec 20230.19500.19500.19500.19500.1950151
20 Dec 20230.19500.19500.18750.19000.1900313,810
19 Dec 20230.19000.19000.19000.19000.1900-
18 Dec 20230.19000.19000.19000.19000.1900108,079
15 Dec 20230.19000.19000.19000.19000.1900759,334
14 Dec 20230.19500.19500.19000.19500.195050,840
13 Dec 20230.19500.19500.19500.19500.1950202
12 Dec 20230.19000.19500.18750.19500.195023,019
11 Dec 20230.19500.19500.18500.19500.195012,257
08 Dec 20230.19000.19000.19000.19000.1900-
07 Dec 20230.19500.19500.19000.19000.1900202,031
06 Dec 20230.19000.19000.19000.19000.190071,514
05 Dec 20230.19000.19000.19000.19000.190096,480
04 Dec 20230.19500.19500.19000.19000.190078,206
01 Dec 20230.19500.19500.19000.19000.1900171,780
30 Nov 20230.19000.19000.19000.19000.1900-
29 Nov 20230.19000.19000.19000.19000.19001,274
28 Nov 20230.19500.19500.19500.19500.195060,000
27 Nov 20230.20000.20000.19500.19500.195035,764
24 Nov 20230.19000.20000.19000.20000.2000290,280
23 Nov 20230.19000.19000.19000.19000.1900-
22 Nov 20230.19000.19000.19000.19000.19006,718
21 Nov 20230.18500.18500.18500.18500.1850-
20 Nov 20230.18500.18500.18500.18500.18505,500
17 Nov 20230.18750.18750.18750.18750.1875117
16 Nov 20230.18500.18500.18500.18500.18501,326
15 Nov 20230.18500.18500.18500.18500.185051,176
14 Nov 20230.18500.18500.18500.18500.185015,291
13 Nov 20230.19000.19000.19000.19000.1900-
10 Nov 20230.18500.19000.18500.19000.190074,526
09 Nov 20230.18000.18500.18000.18500.185040,871
08 Nov 20230.18000.18000.18000.18000.1800129
07 Nov 20230.18000.18000.18000.18000.1800-
06 Nov 20230.18500.18500.18000.18000.180032,156
03 Nov 20230.18500.18500.18250.18500.1850102,181
02 Nov 20230.17500.17500.17500.17500.1750-
01 Nov 20230.17500.17500.17500.17500.175030,500
31 Oct 20230.17500.17500.17500.17500.1750-
30 Oct 20230.17500.17500.17500.17500.175029
27 Oct 20230.17500.17500.17500.17500.1750-
26 Oct 20230.17500.17500.17500.17500.175090
25 Oct 20230.17000.17000.17000.17000.1700-
24 Oct 20230.17000.17000.17000.17000.1700-
23 Oct 20230.17000.17000.17000.17000.170020,000
20 Oct 20230.17000.17000.17000.17000.1700-
19 Oct 20230.17000.17000.17000.17000.17002,161
18 Oct 20230.17000.17000.17000.17000.1700147
17 Oct 20230.17500.17500.17000.17000.1700106,542
16 Oct 20230.18500.18500.17500.17500.1750130,536
13 Oct 20230.18000.19000.18000.19000.190030,775
12 Oct 20230.18500.18500.18500.18500.185054
11 Oct 20230.18000.18000.18000.18000.180010,000
10 Oct 20230.18500.18500.18000.18000.180020,109
09 Oct 20230.18000.18000.18000.18000.18003,500
06 Oct 20230.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...