Australia markets close in 27 minutes

HealthCo Healthcare and Wellness REIT (HCW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5100+0.0150 (+1.00%)
As of 03:22PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.50001.52501.48201.51001.5100589,239
24 June 20221.45001.51001.43501.49501.4950762,177
23 June 20221.53001.55001.43501.45001.4500919,576
22 June 20221.55001.55001.46001.47001.4700695,740
21 June 20221.52001.54501.45001.48001.4800700,867
20 June 20221.53001.53001.46001.53001.5300477,072
17 June 20221.48001.53001.42501.53001.5300449,008
16 June 20221.49001.52501.46501.50001.5000647,499
15 June 20221.50501.53501.47001.49501.4950664,238
14 June 20221.60001.60001.46501.56001.56001,607,150
10 June 20221.67501.67501.63001.63001.6300694,370
09 June 20221.72501.73501.65501.65501.65502,513,195
08 June 20221.72001.76001.70001.74001.7400630,906
07 June 20221.73001.74501.68501.71501.7150513,603
06 June 20221.70001.74001.69501.72501.7250386,955
03 June 20221.65501.71501.65501.70001.7000438,895
02 June 20221.66501.69001.64501.67501.6750657,734
01 June 20221.70001.70001.65001.66501.6650400,045
31 May 20221.65001.71501.64501.70501.7050707,210
30 May 20221.65001.70001.65001.65001.6500500,094
27 May 20221.65501.67001.62001.64501.6450438,259
26 May 20221.65001.69001.62751.65001.6500644,023
25 May 20221.67001.69501.65001.65001.6500408,180
24 May 20221.66001.68501.63501.66501.6650254,419
23 May 20221.70001.72501.68001.70501.7050455,250
20 May 20221.70001.70001.66501.67001.6700188,567
19 May 20221.66501.70001.64001.70001.7000506,657
18 May 20221.69001.71501.65001.67501.6750443,040
17 May 20221.66501.72501.66501.69001.6900278,021
16 May 20221.68001.72001.66501.71001.7100398,527
13 May 20221.70001.72001.62001.68001.6800490,598
12 May 20221.68001.68001.62001.65001.6500429,474
11 May 20221.64001.72501.61001.67001.6700494,576
10 May 20221.70001.70001.61001.65001.6500604,801
09 May 20221.78001.78001.70001.72001.7200463,605
06 May 20221.81501.83001.76501.78001.7800645,841
05 May 20221.93001.95001.85001.85001.8500696,132
04 May 20221.92001.98501.90501.93501.93501,012,342
03 May 20221.92501.94001.92001.94001.9400311,066
02 May 20221.94001.96501.92501.94001.9400443,280
29 Apr 20221.94501.98001.94501.97001.9700881,506
28 Apr 20221.94001.99001.91001.97501.9750488,120
27 Apr 20221.91501.94001.89001.93001.9300242,675
26 Apr 20221.93001.93501.87501.92001.9200499,208
22 Apr 20221.93001.95501.92501.94001.9400280,202
21 Apr 20221.89501.97501.87001.95001.9500543,642
20 Apr 20221.89001.92001.88001.88001.8800630,514
19 Apr 20221.92001.94001.89501.90001.9000277,781
14 Apr 20221.92001.92501.88501.91001.9100154,788
13 Apr 20221.89501.92001.88501.91001.9100190,393
12 Apr 20221.92001.93001.88501.89001.8900178,368
11 Apr 20221.91001.92001.88001.90501.9050422,010
08 Apr 20221.90501.92501.90001.92001.9200343,347
07 Apr 20221.92501.93001.90001.92001.9200468,782
06 Apr 20221.95001.95001.90001.90001.9000552,736
05 Apr 20221.92501.96001.91001.95001.9500585,313
04 Apr 20221.92001.93501.90501.90501.9050373,147
01 Apr 20221.95501.95501.91001.91501.9150251,370
31 Mar 20221.96501.99001.92501.93501.9350339,350
30 Mar 20221.98001.98501.92001.94001.9400315,913
30 Mar 20220.0225 Dividend
29 Mar 20221.94001.96501.94001.95001.9275454,198
28 Mar 20221.96501.98501.94001.94001.9176243,923
25 Mar 20221.96001.96501.94001.96001.9374366,602
24 Mar 20221.98501.99001.93501.96001.9374531,940
23 Mar 20221.96502.01001.94502.01001.9868378,629
22 Mar 20221.99001.99001.93501.95001.9275526,542
21 Mar 20222.02002.02001.95001.99501.9720488,137
18 Mar 20221.97752.10001.96001.96001.93742,702,649
17 Mar 20221.95001.99001.92501.96001.9374731,671
16 Mar 20221.93001.93001.90001.91501.8929507,398
15 Mar 20221.97001.99001.90501.90501.8830701,335
14 Mar 20221.93501.96001.92001.94501.9226283,863
11 Mar 20221.93001.94001.92501.94001.9176458,259
10 Mar 20221.93001.99001.92501.96001.9374492,379
09 Mar 20221.86001.93501.85501.90501.8830309,281
08 Mar 20221.84001.90501.81001.86501.84351,566,299
07 Mar 20221.90501.90501.81001.84001.8188467,071
04 Mar 20221.95001.96001.88001.91001.8880529,162
03 Mar 20221.95002.03001.95001.95001.9275779,667
02 Mar 20221.90501.96501.87501.95001.9275372,254
01 Mar 20221.90001.93001.87501.90001.8781828,827
28 Feb 20221.95001.97501.89501.89501.8731590,970
25 Feb 20221.95501.95501.91001.93001.9077593,476
24 Feb 20222.01002.01001.89001.89001.86821,343,302
23 Feb 20221.98002.01001.96501.96501.9423458,339
22 Feb 20222.03002.05001.98501.98501.9621935,313
21 Feb 20222.06002.08002.03002.03002.0066527,337
18 Feb 20222.13002.13002.06002.09002.0659315,096
17 Feb 20222.08002.14002.08002.09002.0659372,712
16 Feb 20222.05002.10002.05002.08002.0560329,816
15 Feb 20222.04002.07002.02002.05002.0263455,028
14 Feb 20222.03002.05002.00002.03002.0066313,767
11 Feb 20222.08002.08001.99502.04002.0165216,268
10 Feb 20222.08002.12002.03002.05002.0263582,304
09 Feb 20222.07002.10002.06002.07002.0461330,674
08 Feb 20222.02002.06001.99502.06002.0362237,470
07 Feb 20222.01002.02001.98001.99501.9720217,200
04 Feb 20222.05002.05002.01002.03002.0066271,239
03 Feb 20222.05002.05002.02002.05002.0263466,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...