Austco Healthcare Limited (AHC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:22PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 11,009 |
| 24 June 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 14,153 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,391 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 40,779 |
| 13 June 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 69,800 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 15,924 |
| 06 June 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 434 |
| 05 June 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 25,024 |
| 04 June 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,259 |
| 03 June 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 20,560 |
| 31 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,646 |
| 30 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 18,708 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 94,117 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.1875 | 0.1900 | 0.1875 | 0.1900 | 0.1900 | 25,377 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 21,404 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 43,000 |
| 15 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 50,122 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 77,941 |
| 10 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 35,580 |
| 09 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 10,000 |
| 08 May 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 82,351 |
| 07 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 109,577 |
| 06 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 19,162 |
| 03 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 27,843 |
| 02 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 64,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 34,535 |
| 26 Apr 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 89,120 |
| 24 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 173,900 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 52,551 |
| 18 Apr 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 29,999 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 10,324 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 20,370 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,800 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 12,343 |
| 26 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,679 |
| 25 Mar 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,845 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,870 |
| 12 Mar 2024 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 14,196 |
| 11 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,688 |
| 08 Mar 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 63,801 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 35,750 |
| 05 Mar 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 12,966 |
| 04 Mar 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 39,264 |
| 01 Mar 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,790 |
| 29 Feb 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 255,823 |
| 28 Feb 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 78,461 |
| 27 Feb 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 35,457 |
| 26 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,000 |
| 23 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 19,920 |
| 22 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 16,184 |
| 21 Feb 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 37,716 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 9,090 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 9,006 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 35,190 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 31,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.