Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,111.39 +1,022.82 (+1.57%) CMC Crypto 200
1,374.56 -8.10 (-0.59%)
HealthCo Healthcare and Wellness REIT (HCW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.1250 | 1.1475 | 1.1250 | 1.1400 | 1.1400 | 1,953,004 |
| 19 Jun 2024 | 1.1300 | 1.1400 | 1.1275 | 1.1300 | 1.1300 | 1,721,646 |
| 18 Jun 2024 | 1.1350 | 1.1500 | 1.1250 | 1.1350 | 1.1350 | 644,892 |
| 17 Jun 2024 | 1.1350 | 1.1375 | 1.1200 | 1.1350 | 1.1350 | 826,586 |
| 14 Jun 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1350 | 1.1350 | 998,313 |
| 13 Jun 2024 | 1.1300 | 1.1475 | 1.1300 | 1.1350 | 1.1350 | 1,094,383 |
| 12 Jun 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1200 | 1.1200 | 665,986 |
| 11 Jun 2024 | 1.1550 | 1.1550 | 1.1250 | 1.1250 | 1.1250 | 1,167,975 |
| 07 Jun 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 804,031 |
| 06 Jun 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1650 | 1.1650 | 287,106 |
| 05 Jun 2024 | 1.1600 | 1.1725 | 1.1500 | 1.1650 | 1.1650 | 449,812 |
| 04 Jun 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1500 | 1.1500 | 809,088 |
| 03 Jun 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1650 | 1.1650 | 1,228,004 |
| 31 May 2024 | 1.1400 | 1.1550 | 1.1250 | 1.1250 | 1.1250 | 3,069,919 |
| 30 May 2024 | 1.1350 | 1.1400 | 1.1250 | 1.1350 | 1.1350 | 1,054,550 |
| 29 May 2024 | 1.1450 | 1.1600 | 1.1375 | 1.1450 | 1.1450 | 616,003 |
| 28 May 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 818,631 |
| 27 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,006,826 |
| 24 May 2024 | 1.1600 | 1.1650 | 1.1450 | 1.1500 | 1.1500 | 1,629,001 |
| 23 May 2024 | 1.1450 | 1.1600 | 1.1300 | 1.1550 | 1.1550 | 556,954 |
| 22 May 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 1,114,783 |
| 21 May 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 918,760 |
| 20 May 2024 | 1.1800 | 1.1800 | 1.1450 | 1.1450 | 1.1450 | 739,282 |
| 17 May 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1650 | 1.1650 | 1,098,700 |
| 16 May 2024 | 1.1650 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 2,718,302 |
| 15 May 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 833,100 |
| 14 May 2024 | 1.1750 | 1.1750 | 1.1525 | 1.1700 | 1.1700 | 864,933 |
| 13 May 2024 | 1.1800 | 1.1925 | 1.1550 | 1.1700 | 1.1700 | 982,004 |
| 10 May 2024 | 1.1750 | 1.2000 | 1.1750 | 1.1850 | 1.1850 | 1,549,370 |
| 09 May 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 777,424 |
| 08 May 2024 | 1.1725 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 1,173,626 |
| 07 May 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1750 | 1.1750 | 772,895 |
| 06 May 2024 | 1.2000 | 1.2000 | 1.1550 | 1.1550 | 1.1550 | 879,556 |
| 03 May 2024 | 1.1700 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 1,435,375 |
| 02 May 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1750 | 1.1750 | 1,600,675 |
| 01 May 2024 | 1.1800 | 1.2025 | 1.1750 | 1.1800 | 1.1800 | 779,936 |
| 30 Apr 2024 | 1.2050 | 1.2100 | 1.1850 | 1.2000 | 1.2000 | 722,472 |
| 29 Apr 2024 | 1.1950 | 1.2100 | 1.1925 | 1.2100 | 1.2100 | 914,919 |
| 26 Apr 2024 | 1.1850 | 1.1975 | 1.1750 | 1.1950 | 1.1950 | 868,440 |
| 24 Apr 2024 | 1.2150 | 1.2225 | 1.1825 | 1.1900 | 1.1900 | 942,060 |
| 23 Apr 2024 | 1.1850 | 1.2200 | 1.1800 | 1.2150 | 1.2150 | 1,724,514 |
| 22 Apr 2024 | 1.0950 | 1.1350 | 1.0950 | 1.1250 | 1.1250 | 2,304,092 |
| 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 |
| *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.