HealthCo Healthcare and Wellness REIT (HCW.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:39AM AEST. Market open.
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 | 1.1200 | 1.1050 | 1.1100 | 1.1100 | 30,235 |
| 18 Apr 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1175 | 1.1175 | 145,946 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.1400 | 1.1450 | 1.1150 | 1.1300 | 1.1300 | 342,292 |
| 15 Apr 2024 | 1.1450 | 1.1725 | 1.1450 | 1.1500 | 1.1500 | 207,265 |
| 12 Apr 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1700 | 1.1700 | 205,098 |
| 11 Apr 2024 | 1.2050 | 1.2075 | 1.1875 | 1.1900 | 1.1900 | 201,617 |
| 10 Apr 2024 | 1.2300 | 1.2300 | 1.2150 | 1.2200 | 1.2200 | 181,571 |
| 09 Apr 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 115,210 |
| 08 Apr 2024 | 1.2450 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 203,987 |
| 05 Apr 2024 | 1.2550 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 158,415 |
| 04 Apr 2024 | 1.2450 | 1.2650 | 1.2450 | 1.2575 | 1.2575 | 141,918 |
| 03 Apr 2024 | 1.2750 | 1.2800 | 1.2350 | 1.2450 | 1.2450 | 126,819 |
| 02 Apr 2024 | 1.2900 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 178,775 |
| 28 Mar 2024 | 1.2650 | 1.2900 | 1.2600 | 1.2750 | 1.2750 | 4,590,755 |
| 27 Mar 2024 | 1.2850 | 1.2850 | 1.2500 | 1.2550 | 1.2550 | 165,098 |
| 27 Mar 2024 | 0.02 Dividend | |||||
| 26 Mar 2024 | 1.3050 | 1.3100 | 1.2800 | 1.2900 | 1.2700 | 318,453 |
| 25 Mar 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3150 | 1.2946 | 163,219 |
| 22 Mar 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3050 | 1.2848 | 262,500 |
| 21 Mar 2024 | 1.3400 | 1.3450 | 1.3025 | 1.3150 | 1.2946 | 251,169 |
| 20 Mar 2024 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3143 | 246,988 |
| 19 Mar 2024 | 1.3950 | 1.3950 | 1.3600 | 1.3700 | 1.3488 | 635,596 |
| 18 Mar 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3950 | 1.3734 | 1,002,793 |
| 15 Mar 2024 | 1.4150 | 1.4225 | 1.3950 | 1.4200 | 1.3980 | 1,139,663 |
| 14 Mar 2024 | 1.4225 | 1.4350 | 1.4000 | 1.4050 | 1.3832 | 601,125 |
| 13 Mar 2024 | 1.4300 | 1.4475 | 1.4150 | 1.4250 | 1.4029 | 5,658,883 |
| 12 Mar 2024 | 1.4350 | 1.4500 | 1.4350 | 1.4500 | 1.4275 | 178,179 |
| 11 Mar 2024 | 1.4250 | 1.4550 | 1.4150 | 1.4500 | 1.4275 | 332,646 |
| 08 Mar 2024 | 1.4300 | 1.4550 | 1.4250 | 1.4450 | 1.4226 | 113,768 |
| 07 Mar 2024 | 1.4200 | 1.4250 | 1.4050 | 1.4250 | 1.4029 | 212,150 |
| 06 Mar 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4050 | 1.3832 | 101,113 |
| 05 Mar 2024 | 1.4150 | 1.4150 | 1.3900 | 1.4050 | 1.3832 | 459,134 |
| 04 Mar 2024 | 1.3800 | 1.4150 | 1.3750 | 1.4050 | 1.3832 | 169,299 |
| 01 Mar 2024 | 1.3800 | 1.3850 | 1.3550 | 1.3700 | 1.3488 | 88,093 |
| 29 Feb 2024 | 1.3550 | 1.3900 | 1.3425 | 1.3750 | 1.3537 | 269,240 |
| 28 Feb 2024 | 1.3525 | 1.3625 | 1.3375 | 1.3400 | 1.3192 | 1,834,303 |
| 27 Feb 2024 | 1.3550 | 1.3550 | 1.3350 | 1.3350 | 1.3143 | 56,660 |
| 26 Feb 2024 | 1.3450 | 1.3700 | 1.3400 | 1.3450 | 1.3241 | 1,284,043 |
| 23 Feb 2024 | 1.3600 | 1.3850 | 1.3550 | 1.3650 | 1.3438 | 130,519 |
| 22 Feb 2024 | 1.3250 | 1.3700 | 1.3200 | 1.3600 | 1.3389 | 81,043 |
| 21 Feb 2024 | 1.3400 | 1.3650 | 1.3200 | 1.3300 | 1.3094 | 266,091 |
| 20 Feb 2024 | 1.3400 | 1.3500 | 1.3275 | 1.3400 | 1.3192 | 141,471 |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3192 | 191,669 |
| 16 Feb 2024 | 1.3600 | 1.3750 | 1.3475 | 1.3700 | 1.3488 | 423,820 |
| 15 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3350 | 1.3143 | 111,893 |
| 14 Feb 2024 | 1.3350 | 1.3700 | 1.3250 | 1.3350 | 1.3143 | 107,577 |
| 13 Feb 2024 | 1.3650 | 1.3750 | 1.3300 | 1.3500 | 1.3291 | 148,355 |
| 12 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3291 | 111,690 |
| 09 Feb 2024 | 1.3500 | 1.3750 | 1.3500 | 1.3700 | 1.3488 | 66,436 |
| 08 Feb 2024 | 1.3650 | 1.3800 | 1.3500 | 1.3550 | 1.3340 | 125,076 |
| 07 Feb 2024 | 1.3500 | 1.3725 | 1.3400 | 1.3650 | 1.3438 | 182,912 |
| 06 Feb 2024 | 1.3300 | 1.3675 | 1.3200 | 1.3400 | 1.3192 | 100,493 |
| 05 Feb 2024 | 1.3600 | 1.3650 | 1.3350 | 1.3500 | 1.3291 | 188,264 |
| 02 Feb 2024 | 1.3700 | 1.3900 | 1.3550 | 1.3750 | 1.3537 | 164,068 |
| 01 Feb 2024 | 1.3350 | 1.3600 | 1.3300 | 1.3500 | 1.3291 | 220,015 |
| 31 Jan 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3800 | 1.3586 | 208,899 |
| 30 Jan 2024 | 1.3025 | 1.3300 | 1.3000 | 1.3250 | 1.3045 | 268,328 |
| 29 Jan 2024 | 1.3050 | 1.3200 | 1.2875 | 1.2900 | 1.2700 | 222,980 |
| 25 Jan 2024 | 1.3000 | 1.3050 | 1.2825 | 1.2900 | 1.2700 | 183,767 |
| 24 Jan 2024 | 1.2900 | 1.3075 | 1.2800 | 1.3000 | 1.2798 | 113,333 |
| 23 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2602 | 2,203,423 |
| 22 Jan 2024 | 1.2850 | 1.3000 | 1.2700 | 1.2900 | 1.2700 | 328,106 |
| 19 Jan 2024 | 1.3200 | 1.3500 | 1.2850 | 1.2900 | 1.2700 | 152,978 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3550 | 1.3700 | 1.3250 | 1.3300 | 1.3094 | 146,223 |
| 16 Jan 2024 | 1.3750 | 1.3750 | 1.3425 | 1.3650 | 1.3438 | 174,163 |
| 15 Jan 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3586 | 136,418 |
| 12 Jan 2024 | 1.4000 | 1.4075 | 1.3900 | 1.3950 | 1.3734 | 133,517 |
| 11 Jan 2024 | 1.4000 | 1.4050 | 1.3850 | 1.3950 | 1.3734 | 149,480 |
| 10 Jan 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3684 | 246,126 |
| 09 Jan 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3550 | 1.3340 | 126,818 |
| 08 Jan 2024 | 1.3650 | 1.3750 | 1.3350 | 1.3450 | 1.3241 | 74,502 |
| 05 Jan 2024 | 1.3750 | 1.3800 | 1.3600 | 1.3750 | 1.3537 | 66,674 |
| 04 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3586 | 74,339 |
| 03 Jan 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4000 | 1.3783 | 264,554 |
| 02 Jan 2024 | 1.4650 | 1.4700 | 1.4500 | 1.4500 | 1.4275 | 47,328 |
| 29 Dec 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4750 | 1.4521 | 22,192 |
| 28 Dec 2023 | 1.4800 | 1.4850 | 1.4700 | 1.4800 | 1.4571 | 124,205 |
| 28 Dec 2023 | 0.02 Dividend | |||||
| 27 Dec 2023 | 1.4900 | 1.5050 | 1.4800 | 1.5000 | 1.4571 | 80,349 |
| 22 Dec 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4750 | 1.4328 | 71,929 |
| 21 Dec 2023 | 1.4700 | 1.5050 | 1.4650 | 1.4900 | 1.4473 | 85,927 |
| 20 Dec 2023 | 1.5150 | 1.5200 | 1.4925 | 1.4950 | 1.4522 | 165,101 |
| 19 Dec 2023 | 1.5200 | 1.5325 | 1.5050 | 1.5100 | 1.4668 | 56,355 |
| 18 Dec 2023 | 1.5000 | 1.5100 | 1.4875 | 1.5025 | 1.4595 | 49,222 |
| 15 Dec 2023 | 1.5050 | 1.5250 | 1.4900 | 1.4950 | 1.4522 | 245,103 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4550 | 1.4133 | 62,082 |
| 12 Dec 2023 | 1.4100 | 1.4350 | 1.4050 | 1.4300 | 1.3891 | 80,570 |
| 11 Dec 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.3793 | 77,573 |
| 08 Dec 2023 | 1.4000 | 1.4400 | 1.3950 | 1.4250 | 1.3842 | 112,133 |
| 07 Dec 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4050 | 1.3648 | 77,284 |
| 06 Dec 2023 | 1.3600 | 1.4025 | 1.3600 | 1.4000 | 1.3599 | 173,588 |
| 05 Dec 2023 | 1.3700 | 1.4250 | 1.3500 | 1.3500 | 1.3113 | 177,612 |
| 04 Dec 2023 | 1.3900 | 1.4200 | 1.3850 | 1.4150 | 1.3745 | 153,553 |
| 01 Dec 2023 | 1.3650 | 1.3800 | 1.3450 | 1.3600 | 1.3211 | - |
| 30 Nov 2023 | 1.4300 | 1.4400 | 1.3750 | 1.3800 | 1.3405 | 5,183,143 |
| 29 Nov 2023 | 1.4250 | 1.4475 | 1.4150 | 1.4200 | 1.3793 | 158,659 |
| 28 Nov 2023 | 1.4050 | 1.4300 | 1.3925 | 1.4200 | 1.3793 | 102,906 |
| *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.