Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

HealthCo Healthcare and Wellness REIT (HCW.AX)

Compare
0.9050
+0.0100
+(1.12%)
At close: 4:11:00 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.90500.91000.89200.90500.90501,287,190
Mar 10, 20250.90500.91000.89250.90500.90501,397,240
Mar 7, 20250.90500.90500.89250.89500.89501,898,310
Mar 6, 20250.89000.90500.88750.90500.90501,943,090
Mar 5, 20250.88000.90500.88000.89000.89005,012,737
Mar 4, 20250.93000.95500.88000.89000.89006,151,606
Mar 3, 20250.97500.98000.96000.96500.9650877,870
Feb 28, 20250.95500.98500.94500.98500.985013,170,566
Feb 27, 20250.96501.00000.96000.97000.97002,727,783
Feb 26, 20250.96500.98000.94500.96000.96001,711,323
Feb 25, 20250.98000.98000.95250.96000.96001,706,591
Feb 24, 20250.97500.99000.96000.97500.97501,731,820
Feb 21, 20250.97501.00000.96500.97000.97001,116,463
Feb 20, 20251.00501.01500.95500.97000.97002,101,764
Feb 19, 20251.02001.04000.99000.99500.99501,981,729
Feb 18, 20251.06001.06501.01501.03001.03001,769,764
Feb 17, 20250.98501.05500.98001.05501.05502,513,135
Feb 14, 20250.99001.01500.97000.98000.98001,845,523
Feb 13, 20250.98000.98500.96500.98000.98001,730,304
Feb 12, 20250.98000.98500.95250.96000.96002,925,575
Feb 11, 20250.99001.00000.98000.98500.9850742,875
Feb 10, 20250.99501.00500.97500.99000.9900947,772
Feb 7, 20250.98001.01000.98000.99500.99501,467,594
Feb 6, 20250.97001.00000.97000.97500.97501,028,847
Feb 5, 20250.97000.99000.95750.96500.96501,365,108
Feb 4, 20250.98501.01000.96000.96000.96002,119,318
Feb 3, 20250.97001.00500.96000.97500.97502,666,209
Jan 31, 20250.92001.01500.92001.00501.00504,213,837
Jan 30, 20250.95000.95000.91500.92500.92501,337,228
Jan 29, 20250.91000.93750.91000.92500.92501,626,267
Jan 28, 20250.93500.93500.91000.91500.91501,556,687
Jan 24, 20250.93500.94000.92500.93500.9350926,062
Jan 23, 20250.93000.94000.92000.93000.93001,834,007
Jan 22, 20250.94500.95500.93000.94000.94001,540,934
Jan 21, 20250.94000.95750.94000.94000.94001,133,810
Jan 20, 20250.94500.95500.93500.95000.9500966,380
Jan 17, 20250.95000.96000.94000.94500.94501,256,466
Jan 16, 20250.94500.97000.94000.94000.94001,982,625
Jan 15, 20250.94000.95000.93500.94000.9400694,262
Jan 14, 20250.93000.94500.93000.93500.9350978,337
Jan 13, 20250.95000.95500.92500.93000.93001,720,329
Jan 10, 20250.95000.95500.94000.95000.9500903,996
Jan 9, 20250.96000.97000.94500.94500.94501,028,416
Jan 8, 20250.98000.98000.95500.96000.96001,566,545
Jan 7, 20250.99000.99500.97500.98000.9800811,155
Jan 6, 20251.00001.00500.98000.98000.9800572,410
Jan 3, 20251.00001.01000.99500.99500.9950556,895
Jan 2, 20251.02001.02001.00001.00001.0000762,411
Dec 31, 20241.05501.05501.00001.02001.02001,023,476
Dec 30, 2024 0.0210 Dividend
Dec 30, 20241.03001.03501.00001.00501.00501,346,970
Dec 27, 20241.03001.03001.01501.02501.0040595,619
Dec 24, 20241.02001.03001.00001.03001.0089697,153
Dec 23, 20241.00501.01500.99501.00500.98441,147,944
Dec 20, 20241.01501.02000.99501.00000.97953,450,972
Dec 19, 20241.01501.02000.99001.00500.98443,725,549
Dec 18, 20241.02501.05501.02501.03501.01382,688,000
Dec 17, 20241.01001.03501.00501.03001.00891,710,612
Dec 16, 20241.03001.04501.01001.01500.99422,943,455
Dec 13, 20241.03501.04501.03001.03001.00891,234,369
Dec 12, 20241.05001.05501.03001.03501.01381,125,048
Dec 11, 20241.06001.06001.03501.04501.02361,485,302
Dec 10, 20241.04501.05001.03001.04001.01872,052,541
Dec 9, 20241.07001.08001.04001.05001.02852,285,533
Dec 6, 20241.09001.10501.06501.06501.04323,294,561
Dec 5, 20241.11001.12751.09001.09501.07262,028,843
Dec 4, 20241.12001.12001.10001.11001.08731,163,079
Dec 3, 20241.13001.13501.11251.11501.0922948,971
Dec 2, 20241.14001.15001.12501.13001.1068750,353
Nov 29, 20241.15001.15501.13501.13501.1117882,768
Nov 28, 20241.15501.15751.14501.15001.12641,085,413
Nov 27, 20241.12501.16001.12501.15501.13131,847,022
Nov 26, 20241.14001.14751.12501.13501.11171,050,137
Nov 25, 20241.12001.16001.12001.13501.11172,732,184
Nov 22, 20241.10501.11001.09251.10001.07751,272,130
Nov 21, 20241.13001.13001.09501.09501.07261,375,170
Nov 20, 20241.15001.15001.12251.13001.1068752,514
Nov 19, 20241.15001.15001.12501.13501.11171,113,174
Nov 18, 20241.11501.14001.11001.13001.10681,130,526
Nov 15, 20241.12001.13501.11251.12001.09711,139,728
Nov 14, 20241.13501.13501.11501.12501.1020764,353
Nov 13, 20241.13501.13501.11501.12001.0971776,332
Nov 12, 20241.13001.14001.12001.12501.1020647,677
Nov 11, 20241.12001.12751.11501.12001.0971783,584
Nov 8, 20241.11501.13001.10001.11501.09221,173,913
Nov 7, 20241.14501.14501.10501.11001.0873850,542
Nov 6, 20241.12501.13001.11001.13001.1068516,608
Nov 5, 20241.12501.13251.12251.13001.1068312,173
Nov 4, 20241.13501.14001.12001.12501.1020450,875
Nov 1, 20241.15501.15501.12501.13501.1117570,779
Oct 31, 20241.15001.16001.14001.15001.1264580,755
Oct 30, 20241.15001.17001.13001.15001.1264602,785
Oct 29, 20241.16001.17001.13501.14501.12151,335,291
Oct 28, 20241.17001.17501.15751.16001.1362854,898
Oct 25, 20241.16501.18251.16501.17001.1460759,027
Oct 24, 20241.17501.17501.15501.16001.13621,165,510
Oct 23, 20241.16501.17751.15501.16001.1362665,882
Oct 22, 20241.17001.18001.15001.16001.13621,355,911
Oct 21, 20241.18001.20501.16001.17001.1460904,973
Oct 18, 20241.21501.21501.17501.18501.1607499,652
Oct 17, 20241.21001.23001.19501.21501.19011,115,713
Oct 16, 20241.20001.21501.19001.20001.1754572,803
Oct 15, 20241.18001.21001.18001.20501.1803754,609
Oct 14, 20241.18501.18501.16501.17501.1509358,921
Oct 11, 20241.16501.18501.15501.17501.1509774,226
Oct 10, 20241.17001.17501.16001.17001.1460379,066
Oct 9, 20241.16501.17001.15501.16501.1411293,926
Oct 8, 20241.18501.19001.16501.16501.1411968,578
Oct 7, 20241.19001.19001.18001.18001.1558257,808
Oct 4, 20241.16001.19001.16001.18001.15581,056,851
Oct 3, 20241.16501.18001.15501.17001.1460724,944
Oct 2, 20241.15501.17251.15501.17001.1460362,422
Oct 1, 20241.16001.17001.14001.16001.1362766,761
Sep 30, 20241.14001.16501.14001.16501.1411822,843
Sep 27, 2024 0.0210 Dividend
Sep 27, 20241.16001.16001.13501.14001.1166648,714
Sep 26, 20241.15001.17001.14501.16501.12061,551,339
Sep 25, 20241.16001.16001.14001.14501.10131,634,349
Sep 24, 20241.16001.16501.14751.15501.1109885,509
Sep 23, 20241.18001.18501.15001.15001.10611,383,543
Sep 20, 20241.17501.19001.17001.19001.14466,748,367
Sep 19, 20241.17001.19501.17001.17501.1302688,271
Sep 18, 20241.18001.18251.16501.16501.1206738,592
Sep 17, 20241.18001.19001.17501.17501.13021,094,092
Sep 16, 20241.21501.21751.17001.18501.13981,665,172
Sep 13, 20241.24001.26251.23001.23001.1831810,858
Sep 12, 20241.21001.22001.19501.21501.16871,047,064
Sep 11, 20241.19001.21501.19001.21501.16871,096,448
Sep 10, 20241.18501.20001.18251.19001.1446803,067
Sep 9, 20241.18501.19501.16001.19001.14461,096,136
Sep 6, 20241.20001.20001.18001.19001.1446443,599
Sep 5, 20241.20501.21751.17501.19001.1446887,953
Sep 4, 20241.21001.21001.18501.20001.1542969,576
Sep 3, 20241.23501.25001.20501.22001.1735958,863
Sep 2, 20241.22001.24501.21001.24001.1927924,212
Aug 30, 20241.21501.22751.20501.22001.17351,147,022
Aug 29, 20241.21501.22001.20501.21501.1687403,994
Aug 28, 20241.22001.22501.21001.21501.1687547,245
Aug 27, 20241.21501.23251.21001.22001.1735355,644
Aug 26, 20241.20001.22501.20001.22001.1735367,127
Aug 23, 20241.20501.21501.19001.19001.1446321,740
Aug 22, 20241.20001.21501.20001.20501.1590315,502
Aug 21, 20241.20501.20501.19001.20001.1542332,566
Aug 20, 20241.20501.22001.19001.20501.1590696,788
Aug 19, 20241.22001.22001.19751.21501.1687440,169
Aug 16, 20241.23001.24001.21501.22001.1735589,331
Aug 15, 20241.22001.23501.22001.23001.1831293,341
Aug 14, 20241.23501.23501.21001.22501.1783534,420
Aug 13, 20241.21001.24501.21001.23001.18311,157,457
Aug 12, 20241.17001.19751.17001.19501.14941,006,599
Aug 9, 20241.14001.17001.14001.17001.1254518,576
Aug 8, 20241.14501.14751.13001.13501.0917436,139
Aug 7, 20241.14001.16751.14001.15501.1109305,485
Aug 6, 20241.12001.14751.12001.14001.0965667,379
Aug 5, 20241.16501.16501.12501.13001.0869515,779
Aug 2, 20241.18001.18001.16501.17001.1254361,661
Aug 1, 20241.20001.21251.18001.19001.1446532,506
Jul 31, 20241.17501.19751.17251.19001.1446623,233
Jul 30, 20241.17001.18501.15501.17501.1302812,463
Jul 29, 20241.14501.18001.14501.17001.1254766,490
Jul 26, 20241.12501.14001.11501.14001.0965431,174
Jul 25, 20241.11501.12751.10751.12001.0773741,793
Jul 24, 20241.13001.13001.10501.12001.0773960,019
Jul 23, 20241.13001.14001.11751.13001.0869628,488
Jul 22, 20241.11001.13001.11001.12501.0821604,445
Jul 19, 20241.13501.13501.09501.12501.0821861,864
Jul 18, 20241.15501.16001.11501.13001.08691,347,039
Jul 17, 20241.16001.16751.15001.15501.1109825,338
Jul 16, 20241.15501.16001.15001.15001.1061541,504
Jul 15, 20241.15501.17501.15001.15001.10613,749,954
Jul 12, 20241.13001.17501.13001.16001.1158818,002
Jul 11, 20241.08001.12501.08001.12001.0773806,751
Jul 10, 20241.06501.08501.06001.08001.0388535,727
Jul 9, 20241.09001.09001.06501.06501.0244846,115
Jul 8, 20241.08001.09001.07501.08501.0436638,950
Jul 5, 20241.08501.09501.06501.07501.0340935,492
Jul 4, 20241.09001.09251.06501.09001.0484856,812
Jul 3, 20241.07501.09501.07001.08501.0436431,323
Jul 2, 20241.06501.08001.04501.07501.03401,506,853
Jul 1, 20241.08001.08001.06001.06001.0196848,340
Jun 28, 20241.08001.10251.06001.06001.01961,864,580
Jun 27, 2024 0.0200 Dividend
Jun 27, 20241.10001.10501.06751.08001.03882,004,394
Jun 26, 20241.13001.13501.11001.11501.05322,116,210
Jun 25, 20241.14001.15501.12501.13001.06741,215,499
Jun 24, 20241.14501.15501.14001.14001.07681,292,608
Jun 21, 20241.15001.15501.14001.15001.08631,071,417
Jun 20, 20241.12501.14751.12501.14001.07681,953,004
Jun 19, 20241.13001.14001.12751.13001.06741,721,646
Jun 18, 20241.13501.15001.12501.13501.0721644,892
Jun 17, 20241.13501.13751.12001.13501.0721826,586
Jun 14, 20241.14001.14501.13001.13501.0721998,313
Jun 13, 20241.13001.14751.13001.13501.07211,094,383
Jun 12, 20241.13001.13501.11001.12001.0580665,986
Jun 11, 20241.15501.15501.12501.12501.06271,167,975
Jun 7, 20241.16001.17001.15001.15001.0863804,031
Jun 6, 20241.17501.17501.16001.16501.1005287,106
Jun 5, 20241.16001.17251.15001.16501.1005449,812
Jun 4, 20241.16501.16501.13501.15001.0863809,088
Jun 3, 20241.13001.17501.13001.16501.10051,228,004
May 31, 20241.14001.15501.12501.12501.06273,069,919
May 30, 20241.13501.14001.12501.13501.07211,054,550
May 29, 20241.14501.16001.13751.14501.0816616,003
May 28, 20241.15001.16501.14001.14001.0768818,631
May 27, 20241.16001.16001.14001.15001.08631,006,826
May 24, 20241.16001.16501.14501.15001.08631,629,001
May 23, 20241.14501.16001.13001.15501.0910556,954
May 22, 20241.15001.15501.13001.14501.08161,114,783
May 21, 20241.14001.15501.13001.14501.0816918,760
May 20, 20241.18001.18001.14501.14501.0816739,282
May 17, 20241.18001.19001.16001.16501.10051,098,700
May 16, 20241.16501.19001.16001.18001.11462,718,302
May 15, 20241.17001.17001.15501.15501.0910833,100
May 14, 20241.17501.17501.15251.17001.1052864,933
May 13, 20241.18001.19251.15501.17001.1052982,004
May 10, 20241.17501.20001.17501.18501.11941,549,370
May 9, 20241.19001.19001.16001.17001.1052777,424
May 8, 20241.17251.19501.17001.18001.11461,173,626
May 7, 20241.17001.18001.16501.17501.1099772,895
May 6, 20241.20001.20001.15501.15501.0910879,556
May 3, 20241.17001.19501.17001.17001.10521,435,375
May 2, 20241.19501.20001.17001.17501.10991,600,675
May 1, 20241.18001.20251.17501.18001.1146779,936
Apr 30, 20241.20501.21001.18501.20001.1335722,472
Apr 29, 20241.19501.21001.19251.21001.1430914,919
Apr 26, 20241.18501.19751.17501.19501.1288868,440
Apr 24, 20241.21501.22251.18251.19001.1241942,060
Apr 23, 20241.18501.22001.18001.21501.14771,724,514
Apr 22, 20241.09501.13501.09501.12501.06272,304,092
Apr 19, 20241.12001.12501.09001.10001.0391726,887
Apr 18, 20241.11001.12501.10251.12001.0580696,179
Apr 17, 20241.14001.14001.12001.12001.05801,000,079
Apr 16, 20241.14001.15001.11501.13001.06741,534,073
Apr 15, 20241.15501.17251.14001.14501.0816961,042
Apr 12, 20241.20001.20001.16501.16501.1005704,969
Apr 11, 20241.21501.22001.18751.19501.12881,295,530
Apr 10, 20241.23501.23501.21501.22501.1571599,199
Apr 9, 20241.24001.24501.22001.23001.1619645,257
Apr 8, 20241.25501.25501.24001.24501.1760555,412
Apr 5, 20241.25001.27001.23001.24001.1713582,405
Apr 4, 20241.25001.26501.24501.25501.1855631,010
Apr 3, 20241.28001.28001.23751.24001.17131,184,237
Apr 2, 20241.27501.29001.27501.28001.2091718,402
Mar 28, 20241.27001.29001.26251.27001.1996772,969
Mar 27, 2024 0.0200 Dividend
Mar 27, 20241.28001.28501.25001.26001.19022,529,758
Mar 26, 20241.31501.31501.28001.28501.19491,825,492
Mar 25, 20241.30501.32001.30001.31001.21821,249,043
Mar 22, 20241.30001.32751.28501.30501.21351,011,166
Mar 21, 20241.34001.34501.30001.30001.20892,503,867
Mar 20, 20241.35501.36501.33501.33501.24141,796,509
Mar 19, 20241.39501.40001.35501.37001.27401,018,990
Mar 18, 20241.42001.42001.38001.39001.29261,505,272
Mar 15, 20241.41001.42251.39501.41501.31581,560,228
Mar 14, 20241.43001.43001.39501.41001.31121,303,479
Mar 13, 20241.43001.45001.41501.42501.32511,007,940
Mar 12, 20241.45001.45001.43501.44501.34371,361,481
Mar 11, 20241.44501.45501.41501.44501.3437995,383