Austco Healthcare Ltd AHC
ASX · Australia · Electronic Technology
AUD 0.2500+0.01 (+2.04%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 31.93K |
| 2026-10-01 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 67.10K |
| 2026-09-30 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 101.08K |
| 2026-09-29 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 13.73K |
| 2026-09-28 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 14.06K |
| 2026-09-25 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 226.33K |
| 2026-09-24 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 49.08K |
| 2026-09-23 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 51.23K |
| 2026-09-22 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 73.10K |
| 2026-09-21 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 64.68K |
| 2026-09-18 | AUD 0.25 | -7.41% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 2.91M |
| 2026-09-17 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 118.39K |
| 2026-09-16 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 46.66K |
| 2026-09-15 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 165.53K |
| 2026-09-14 | AUD 0.26 | -1.85% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 151.12K |
| 2026-09-11 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 49.79K |
| 2026-09-10 | AUD 0.27 | -1.82% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 72.46K |
| 2026-09-09 | AUD 0.28 | +5.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 131.51K |
| 2026-09-08 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 142.66K |
| 2026-09-07 | AUD 0.26 | -1.85% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 47.30K |
| 2026-09-04 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 80.59K |
| 2026-09-03 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 208.49K |
| 2026-09-02 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 525.85K |
| 2026-09-01 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 494.60K |
| 2026-08-31 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 158.12K |
| 2026-08-28 | AUD 0.25 | +11.36% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 1.24M |
| 2026-08-27 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 140.61K |
| 2026-08-26 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 323.45K |
| 2026-08-25 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 123.38K |
| 2026-08-24 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 31.74K |
| 2026-08-21 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 110.87K |
| 2026-08-20 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 84.67K |
| 2026-08-19 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 141.51K |
| 2026-08-18 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 75.96K |
| 2026-08-17 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 10.95K |
| 2026-08-14 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 61.16K |
| 2026-08-13 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 206.28K |
| 2026-08-12 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 123.53K |
| 2026-08-11 | AUD 0.23 | -1.08% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 77.16K |
| 2026-08-10 | AUD 0.23 | +3.33% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 193.74K |
| 2026-08-07 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 164.31K |
| 2026-08-06 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-08-05 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 98.04K |
| 2026-08-04 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 228.79K |
| 2026-08-03 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 272.82K |
| 2026-07-31 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 28.42K |
| 2026-07-30 | AUD 0.22 | +1.12% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 138.17K |
| 2026-07-29 | AUD 0.22 | +5.95% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 69.82K |
| 2026-07-28 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 115.20K |
| 2026-07-27 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 362.21K |
| 2026-07-24 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 317.19K |
| 2026-07-23 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 14 |
| 2026-07-22 | AUD 0.23 | +4.44% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 118.02K |
| 2026-07-21 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 109.85K |
| 2026-07-20 | AUD 0.23 | -4.17% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 127.49K |
| 2026-07-17 | AUD 0.24 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 122.43K |
| 2026-07-16 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 13.99K |
| 2026-07-15 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 74.50K |
| 2026-07-14 | AUD 0.23 | -3.09% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 139.48K |
| 2026-07-13 | AUD 0.24 | -1.02% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 137.67K |
| 2026-07-10 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 133.40K |
| 2026-07-09 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 707.85K |
| 2026-07-08 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 178.94K |
| 2026-07-07 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 49.99K |
| 2026-07-06 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 61.12K |
| 2026-07-03 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 96.13K |
| 2026-07-02 | AUD 0.26 | +10.64% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 503.13K |
| 2026-07-01 | AUD 0.23 | -6.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 121.90K |
| 2026-06-30 | AUD 0.25 | +8.70% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 740.15K |
| 2026-06-29 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 275.96K |
| 2026-06-26 | AUD 0.23 | -4.17% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 107.93K |
| 2026-06-25 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 88.82K |
| 2026-06-24 | AUD 0.25 | +11.36% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 358.26K |
| 2026-06-23 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 568.71K |
| 2026-06-22 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 405.84K |
| 2026-06-19 | AUD 0.23 | +4.55% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 883.03K |
| 2026-06-18 | AUD 0.22 | +2.33% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 523.71K |
| 2026-06-17 | AUD 0.22 | +7.50% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.61M |
| 2026-06-16 | AUD 0.20 | -6.98% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 3.49M |
| 2026-06-15 | AUD 0.22 | -4.44% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 545.57K |
| 2026-06-12 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 102.33K |
| 2026-06-11 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 539.40K |
| 2026-06-10 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 385.72K |
| 2026-06-09 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 974.25K |
| 2026-06-05 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 351.98K |
| 2026-06-04 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 360.73K |
| 2026-06-03 | AUD 0.23 | -2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 586.71K |
| 2026-06-02 | AUD 0.23 | -9.62% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 2.24M |
| 2026-06-01 | AUD 0.26 | -14.75% | AUD 0.27 | AUD 0.29 | AUD 0.25 | 7.42M |
| 2026-05-29 | AUD 0.31 | +1.67% | AUD 0.30 | AUD 0.31 | AUD 0.28 | 279.83K |