HealthCo Healthcare and Wellness REIT (HCW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1200 | 1.1250 | 1.0900 | 1.1000 | 1.1000 | 726,887 |
| 18 Apr 2024 | 1.1100 | 1.1250 | 1.1025 | 1.1200 | 1.1200 | 696,179 |
| 17 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,000,079 |
| 16 Apr 2024 | 1.1400 | 1.1500 | 1.1150 | 1.1300 | 1.1300 | 1,534,073 |
| 15 Apr 2024 | 1.1550 | 1.1725 | 1.1400 | 1.1450 | 1.1450 | 961,042 |
| 12 Apr 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1650 | 1.1650 | 704,969 |
| 11 Apr 2024 | 1.2150 | 1.2200 | 1.1875 | 1.1950 | 1.1950 | 1,295,530 |
| 10 Apr 2024 | 1.2350 | 1.2350 | 1.2150 | 1.2250 | 1.2250 | 599,199 |
| 09 Apr 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 645,257 |
| 08 Apr 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | 555,412 |
| 05 Apr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 582,405 |
| 04 Apr 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2550 | 1.2550 | 631,010 |
| 03 Apr 2024 | 1.2800 | 1.2800 | 1.2375 | 1.2400 | 1.2400 | 1,184,237 |
| 02 Apr 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 718,402 |
| 28 Mar 2024 | 1.2700 | 1.2900 | 1.2625 | 1.2700 | 1.2700 | 772,969 |
| 27 Mar 2024 | 1.2800 | 1.2850 | 1.2500 | 1.2600 | 1.2600 | 2,529,758 |
| 27 Mar 2024 | 0.02 Dividend | |||||
| 26 Mar 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2850 | 1.2650 | 1,825,492 |
| 25 Mar 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3100 | 1.2896 | 1,249,043 |
| 22 Mar 2024 | 1.3000 | 1.3275 | 1.2850 | 1.3050 | 1.2847 | 1,011,166 |
| 21 Mar 2024 | 1.3400 | 1.3450 | 1.3000 | 1.3000 | 1.2798 | 2,503,867 |
| 20 Mar 2024 | 1.3550 | 1.3650 | 1.3350 | 1.3350 | 1.3142 | 1,796,509 |
| 19 Mar 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3700 | 1.3487 | 1,018,990 |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3684 | 1,505,272 |
| 15 Mar 2024 | 1.4100 | 1.4225 | 1.3950 | 1.4150 | 1.3930 | 1,560,228 |
| 14 Mar 2024 | 1.4300 | 1.4300 | 1.3950 | 1.4100 | 1.3881 | 1,303,479 |
| 13 Mar 2024 | 1.4300 | 1.4500 | 1.4150 | 1.4250 | 1.4028 | 1,007,940 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4450 | 1.4225 | 1,361,481 |
| 11 Mar 2024 | 1.4450 | 1.4550 | 1.4150 | 1.4450 | 1.4225 | 995,383 |
| 08 Mar 2024 | 1.4300 | 1.4550 | 1.4200 | 1.4500 | 1.4274 | 608,348 |
| 07 Mar 2024 | 1.4250 | 1.4250 | 1.4050 | 1.4250 | 1.4028 | 671,626 |
| 06 Mar 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4050 | 1.3831 | 1,391,867 |
| 05 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4050 | 1.3831 | 694,881 |
| 04 Mar 2024 | 1.3850 | 1.4150 | 1.3750 | 1.4050 | 1.3831 | 910,434 |
| 01 Mar 2024 | 1.3900 | 1.3900 | 1.3525 | 1.3750 | 1.3536 | 362,108 |
| 29 Feb 2024 | 1.3550 | 1.3900 | 1.3400 | 1.3850 | 1.3634 | 1,672,191 |
| 28 Feb 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3500 | 1.3290 | 1,656,419 |
| 27 Feb 2024 | 1.3550 | 1.3575 | 1.3300 | 1.3500 | 1.3290 | 414,425 |
| 26 Feb 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3500 | 1.3290 | 404,426 |
| 23 Feb 2024 | 1.3600 | 1.3900 | 1.3550 | 1.3650 | 1.3438 | 957,087 |
| 22 Feb 2024 | 1.3350 | 1.3700 | 1.3150 | 1.3650 | 1.3438 | 468,599 |
| 21 Feb 2024 | 1.3300 | 1.3700 | 1.3175 | 1.3300 | 1.3093 | 1,433,051 |
| 20 Feb 2024 | 1.3300 | 1.3500 | 1.3250 | 1.3400 | 1.3191 | 739,716 |
| 19 Feb 2024 | 1.3650 | 1.3650 | 1.3400 | 1.3400 | 1.3191 | 881,658 |
| 16 Feb 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3700 | 1.3487 | 34,263,839 |
| 15 Feb 2024 | 1.3350 | 1.3550 | 1.3250 | 1.3350 | 1.3142 | 589,124 |
| 14 Feb 2024 | 1.3350 | 1.3700 | 1.3150 | 1.3250 | 1.3044 | 1,041,969 |
| 13 Feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3191 | 1,372,376 |
| 12 Feb 2024 | 1.3700 | 1.3850 | 1.3500 | 1.3500 | 1.3290 | 621,952 |
| 09 Feb 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3700 | 1.3487 | 385,096 |
| 08 Feb 2024 | 1.3650 | 1.3850 | 1.3500 | 1.3500 | 1.3290 | 662,191 |
| 07 Feb 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3650 | 1.3438 | 921,687 |
| 06 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3191 | 780,299 |
| 05 Feb 2024 | 1.3700 | 1.3800 | 1.3350 | 1.3450 | 1.3241 | 872,147 |
| 02 Feb 2024 | 1.3550 | 1.3900 | 1.3400 | 1.3700 | 1.3487 | 781,840 |
| 01 Feb 2024 | 1.3550 | 1.3600 | 1.3300 | 1.3500 | 1.3290 | 864,794 |
| 31 Jan 2024 | 1.3400 | 1.3750 | 1.3200 | 1.3650 | 1.3438 | 802,887 |
| 30 Jan 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3093 | 602,132 |
| 29 Jan 2024 | 1.3000 | 1.3200 | 1.2850 | 1.2850 | 1.2650 | 1,547,519 |
| 25 Jan 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2900 | 1.2699 | 564,832 |
| 24 Jan 2024 | 1.2950 | 1.3100 | 1.2800 | 1.3000 | 1.2798 | 759,863 |
| 23 Jan 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2850 | 1.2650 | 1,450,886 |
| 22 Jan 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2950 | 1.2748 | 1,431,705 |
| 19 Jan 2024 | 1.3300 | 1.3500 | 1.2800 | 1.2850 | 1.2650 | 1,318,500 |
| 18 Jan 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3050 | 1.2847 | 682,887 |
| 17 Jan 2024 | 1.3400 | 1.3700 | 1.3250 | 1.3300 | 1.3093 | 2,604,304 |
| 16 Jan 2024 | 1.3750 | 1.3775 | 1.3400 | 1.3650 | 1.3438 | 1,289,870 |
| 15 Jan 2024 | 1.4000 | 1.4000 | 1.3775 | 1.3775 | 1.3561 | 150,169 |
| 12 Jan 2024 | 1.4000 | 1.4100 | 1.3850 | 1.3950 | 1.3733 | 508,963 |
| 11 Jan 2024 | 1.4000 | 1.4200 | 1.3850 | 1.3950 | 1.3733 | 448,587 |
| 10 Jan 2024 | 1.3700 | 1.4000 | 1.3650 | 1.3950 | 1.3733 | 456,393 |
| 09 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3388 | 907,299 |
| 08 Jan 2024 | 1.3650 | 1.3700 | 1.3350 | 1.3400 | 1.3191 | 732,252 |
| 05 Jan 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3650 | 1.3438 | 407,762 |
| 04 Jan 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3585 | 273,337 |
| 03 Jan 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4050 | 1.3831 | 739,748 |
| 02 Jan 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4600 | 1.4373 | 309,721 |
| 29 Dec 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4471 | 230,245 |
| 28 Dec 2023 | 1.5000 | 1.5000 | 1.4650 | 1.4900 | 1.4668 | 1,012,992 |
| 28 Dec 2023 | 0.02 Dividend | |||||
| 27 Dec 2023 | 1.4750 | 1.5050 | 1.4750 | 1.5000 | 1.4570 | 459,122 |
| 22 Dec 2023 | 1.4850 | 1.5050 | 1.4700 | 1.4700 | 1.4278 | 379,963 |
| 21 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4950 | 1.4521 | 799,877 |
| 20 Dec 2023 | 1.5150 | 1.5200 | 1.4900 | 1.5000 | 1.4570 | 808,820 |
| 19 Dec 2023 | 1.5100 | 1.5350 | 1.5050 | 1.5100 | 1.4667 | 610,320 |
| 18 Dec 2023 | 1.4900 | 1.5150 | 1.4850 | 1.5050 | 1.4618 | 404,804 |
| 15 Dec 2023 | 1.4950 | 1.5200 | 1.4875 | 1.5050 | 1.4618 | 1,888,591 |
| 14 Dec 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5050 | 1.4618 | 2,259,912 |
| 13 Dec 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4550 | 1.4133 | 594,561 |
| 12 Dec 2023 | 1.4150 | 1.4350 | 1.4000 | 1.4250 | 1.3841 | 552,227 |
| 11 Dec 2023 | 1.4625 | 1.4625 | 1.4075 | 1.4150 | 1.3744 | 392,548 |
| 08 Dec 2023 | 1.4250 | 1.4400 | 1.4000 | 1.4350 | 1.3938 | 684,528 |
| 07 Dec 2023 | 1.3850 | 1.4200 | 1.3850 | 1.4100 | 1.3695 | 834,879 |
| 06 Dec 2023 | 1.3750 | 1.4050 | 1.3650 | 1.4050 | 1.3647 | 924,513 |
| 05 Dec 2023 | 1.3800 | 1.4250 | 1.3500 | 1.3550 | 1.3161 | 1,191,913 |
| 04 Dec 2023 | 1.4650 | 1.4650 | 1.3900 | 1.4150 | 1.3744 | 555,673 |
| 01 Dec 2023 | 1.3700 | 1.3750 | 1.3450 | 1.3700 | 1.3307 | 1,253,788 |
| 30 Nov 2023 | 1.4150 | 1.4400 | 1.3250 | 1.3250 | 1.2870 | 12,696,920 |
| 29 Nov 2023 | 1.4200 | 1.4475 | 1.4000 | 1.4150 | 1.3744 | 1,017,033 |
| 28 Nov 2023 | 1.4050 | 1.4350 | 1.3900 | 1.4200 | 1.3793 | 1,077,680 |
| *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.