HealthCo Healthcare & Wellness REIT HCW

ASX · Australia · Finance

AUD 0.7100-0.01 (-0.70%)

Market open· Oct 2, 2026, 3:04 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.71	0.00%	AUD 0.72	AUD 0.72	AUD 0.70	290.37K
2026-10-01	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	2.03M
2026-09-30	AUD 0.74	+1.37%	AUD 0.74	AUD 0.75	AUD 0.73	1.23M
2026-09-29	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.72	1.24M
2026-09-28	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	1.46M
2026-09-25	AUD 0.73	-2.67%	AUD 0.75	AUD 0.75	AUD 0.73	810.93K
2026-09-24	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.75	1.13M
2026-09-23	AUD 0.75	-0.66%	AUD 0.76	AUD 0.76	AUD 0.75	477.70K
2026-09-22	AUD 0.76	-0.65%	AUD 0.76	AUD 0.76	AUD 0.75	588.34K
2026-09-21	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.75	863.54K
2026-09-18	AUD 0.77	-0.65%	AUD 0.78	AUD 0.79	AUD 0.76	1.44M
2026-09-17	AUD 0.77	+0.65%	AUD 0.77	AUD 0.78	AUD 0.76	1.51M
2026-09-16	AUD 0.77	-0.65%	AUD 0.77	AUD 0.77	AUD 0.76	1.60M
2026-09-15	AUD 0.77	-1.27%	AUD 0.79	AUD 0.79	AUD 0.75	2.09M
2026-09-14	AUD 0.79	+1.29%	AUD 0.77	AUD 0.81	AUD 0.76	5.12M
2026-09-11	AUD 0.77	+1.31%	AUD 0.76	AUD 0.77	AUD 0.75	2.27M
2026-09-10	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.75	1.76M
2026-09-09	AUD 0.77	+1.99%	AUD 0.76	AUD 0.77	AUD 0.75	962.25K
2026-09-08	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.75	1.59M
2026-09-07	AUD 0.76	+2.01%	AUD 0.75	AUD 0.76	AUD 0.74	1.52M
2026-09-04	AUD 0.75	+2.05%	AUD 0.74	AUD 0.75	AUD 0.73	991.43K
2026-09-03	AUD 0.73	-2.01%	AUD 0.74	AUD 0.75	AUD 0.73	403.74K
2026-09-02	AUD 0.75	0.00%	AUD 0.75	AUD 0.76	AUD 0.74	1.51M
2026-09-01	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.73	1.69M
2026-08-31	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	892.09K
2026-08-28	AUD 0.72	+0.70%	AUD 0.72	AUD 0.73	AUD 0.72	593.31K
2026-08-27	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	2.00M
2026-08-26	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	1.16M
2026-08-25	AUD 0.71	-0.69%	AUD 0.71	AUD 0.72	AUD 0.71	413.54K
2026-08-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.71	410.15K
2026-08-21	AUD 0.72	-1.37%	AUD 0.73	AUD 0.73	AUD 0.71	885.35K
2026-08-20	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.72	5.74M
2026-08-19	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.71	3.39M
2026-08-18	AUD 0.73	+2.10%	AUD 0.74	AUD 0.75	AUD 0.72	6.51M
2026-08-17	AUD 0.71	-0.69%	AUD 0.72	AUD 0.75	AUD 0.71	1.05M
2026-08-14	AUD 0.72	+0.70%	AUD 0.74	AUD 0.74	AUD 0.71	540.93K
2026-08-13	AUD 0.71	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	1.35M
2026-08-12	AUD 0.71	-1.38%	AUD 0.73	AUD 0.73	AUD 0.71	969.57K
2026-08-11	AUD 0.73	-2.03%	AUD 0.74	AUD 0.74	AUD 0.73	653.62K
2026-08-10	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.73	745.94K
2026-08-07	AUD 0.74	-1.34%	AUD 0.74	AUD 0.75	AUD 0.73	763.19K
2026-08-06	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	669.93K
2026-08-05	AUD 0.75	-0.67%	AUD 0.75	AUD 0.75	AUD 0.74	878.85K
2026-08-04	AUD 0.75	+0.67%	AUD 0.75	AUD 0.75	AUD 0.74	996.96K
2026-08-03	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	966.83K
2026-07-31	AUD 0.75	+3.47%	AUD 0.73	AUD 0.75	AUD 0.73	796.73K
2026-07-30	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.72	359.79K
2026-07-29	AUD 0.73	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	745.11K
2026-07-28	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.73	496.03K
2026-07-27	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.72	892.39K
2026-07-24	AUD 0.72	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	1.04M
2026-07-23	AUD 0.72	+2.13%	AUD 0.73	AUD 0.75	AUD 0.71	1.50M
2026-07-22	AUD 0.70	-1.40%	AUD 0.72	AUD 0.72	AUD 0.70	649.60K
2026-07-21	AUD 0.71	-2.05%	AUD 0.74	AUD 0.74	AUD 0.71	599.06K
2026-07-20	AUD 0.73	+2.10%	AUD 0.71	AUD 0.73	AUD 0.71	915.83K
2026-07-17	AUD 0.71	+0.70%	AUD 0.72	AUD 0.72	AUD 0.71	796.49K
2026-07-16	AUD 0.71	-0.70%	AUD 0.71	AUD 0.72	AUD 0.71	379.59K
2026-07-15	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	735.21K
2026-07-14	AUD 0.71	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	306.04K
2026-07-13	AUD 0.70	+2.17%	AUD 0.69	AUD 0.71	AUD 0.69	441.61K
2026-07-10	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	212.42K
2026-07-09	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	299.83K
2026-07-08	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	281.10K
2026-07-07	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	631.11K
2026-07-06	AUD 0.71	-2.07%	AUD 0.73	AUD 0.74	AUD 0.71	959.04K
2026-07-03	AUD 0.73	+2.84%	AUD 0.71	AUD 0.73	AUD 0.70	1.42M
2026-07-02	AUD 0.70	-1.40%	AUD 0.70	AUD 0.71	AUD 0.70	1.37M
2026-07-01	AUD 0.71	+0.70%	AUD 0.71	AUD 0.71	AUD 0.70	1.39M
2026-06-30	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.69	1.67M
2026-06-29	AUD 0.71	+2.14%	AUD 0.70	AUD 0.71	AUD 0.69	1.41M
2026-06-26	AUD 0.70	-0.71%	AUD 0.69	AUD 0.70	AUD 0.69	1.16M
2026-06-25	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.69	1.09M
2026-06-24	AUD 0.71	+4.38%	AUD 0.69	AUD 0.72	AUD 0.69	1.22M
2026-06-23	AUD 0.69	-0.72%	AUD 0.69	AUD 0.71	AUD 0.69	1.24M
2026-06-22	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	2.05M
2026-06-19	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.67	878.21K
2026-06-18	AUD 0.69	-2.13%	AUD 0.70	AUD 0.71	AUD 0.68	1.16M
2026-06-17	AUD 0.70	-0.70%	AUD 0.70	AUD 0.71	AUD 0.70	1.01M
2026-06-16	AUD 0.71	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	1.04M
2026-06-15	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.70	1.35M
2026-06-12	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	450.99K
2026-06-11	AUD 0.70	+3.68%	AUD 0.68	AUD 0.71	AUD 0.67	2.02M
2026-06-10	AUD 0.68	+1.49%	AUD 0.67	AUD 0.69	AUD 0.67	960.83K
2026-06-09	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.67	1.03M
2026-06-05	AUD 0.68	+1.49%	AUD 0.68	AUD 0.69	AUD 0.67	1.07M
2026-06-04	AUD 0.67	-0.74%	AUD 0.67	AUD 0.69	AUD 0.65	1.02M
2026-06-03	AUD 0.68	-2.88%	AUD 0.71	AUD 0.71	AUD 0.67	1.04M
2026-06-02	AUD 0.69	-3.47%	AUD 0.72	AUD 0.73	AUD 0.69	795.80K
2026-06-01	AUD 0.72	-3.36%	AUD 0.75	AUD 0.75	AUD 0.71	1.50M
2026-05-29	AUD 0.75	+3.47%	AUD 0.74	AUD 0.75	AUD 0.73	3.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.71	0.00%	AUD 0.72	AUD 0.72	AUD 0.70	290.37K
2026-10-01	AUD 0.71	-3.38%	AUD 0.74	AUD 0.74	AUD 0.71	2.03M
2026-09-30	AUD 0.74	+1.37%	AUD 0.74	AUD 0.75	AUD 0.73	1.23M
2026-09-29	AUD 0.73	-0.68%	AUD 0.73	AUD 0.74	AUD 0.72	1.24M
2026-09-28	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	1.46M
2026-09-25	AUD 0.73	-2.67%	AUD 0.75	AUD 0.75	AUD 0.73	810.93K
2026-09-24	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.75	1.13M
2026-09-23	AUD 0.75	-0.66%	AUD 0.76	AUD 0.76	AUD 0.75	477.70K
2026-09-22	AUD 0.76	-0.65%	AUD 0.76	AUD 0.76	AUD 0.75	588.34K
2026-09-21	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.75	863.54K
2026-09-18	AUD 0.77	-0.65%	AUD 0.78	AUD 0.79	AUD 0.76	1.44M
2026-09-17	AUD 0.77	+0.65%	AUD 0.77	AUD 0.78	AUD 0.76	1.51M
2026-09-16	AUD 0.77	-0.65%	AUD 0.77	AUD 0.77	AUD 0.76	1.60M
2026-09-15	AUD 0.77	-1.27%	AUD 0.79	AUD 0.79	AUD 0.75	2.09M
2026-09-14	AUD 0.79	+1.29%	AUD 0.77	AUD 0.81	AUD 0.76	5.12M
2026-09-11	AUD 0.77	+1.31%	AUD 0.76	AUD 0.77	AUD 0.75	2.27M
2026-09-10	AUD 0.76	-0.65%	AUD 0.77	AUD 0.77	AUD 0.75	1.76M
2026-09-09	AUD 0.77	+1.99%	AUD 0.76	AUD 0.77	AUD 0.75	962.25K
2026-09-08	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.75	1.59M
2026-09-07	AUD 0.76	+2.01%	AUD 0.75	AUD 0.76	AUD 0.74	1.52M
2026-09-04	AUD 0.75	+2.05%	AUD 0.74	AUD 0.75	AUD 0.73	991.43K
2026-09-03	AUD 0.73	-2.01%	AUD 0.74	AUD 0.75	AUD 0.73	403.74K
2026-09-02	AUD 0.75	0.00%	AUD 0.75	AUD 0.76	AUD 0.74	1.51M
2026-09-01	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.73	1.69M
2026-08-31	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	892.09K
2026-08-28	AUD 0.72	+0.70%	AUD 0.72	AUD 0.73	AUD 0.72	593.31K
2026-08-27	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	2.00M
2026-08-26	AUD 0.72	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	1.16M
2026-08-25	AUD 0.71	-0.69%	AUD 0.71	AUD 0.72	AUD 0.71	413.54K
2026-08-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.71	410.15K
2026-08-21	AUD 0.72	-1.37%	AUD 0.73	AUD 0.73	AUD 0.71	885.35K
2026-08-20	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.72	5.74M
2026-08-19	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.71	3.39M
2026-08-18	AUD 0.73	+2.10%	AUD 0.74	AUD 0.75	AUD 0.72	6.51M
2026-08-17	AUD 0.71	-0.69%	AUD 0.72	AUD 0.75	AUD 0.71	1.05M
2026-08-14	AUD 0.72	+0.70%	AUD 0.74	AUD 0.74	AUD 0.71	540.93K
2026-08-13	AUD 0.71	0.00%	AUD 0.72	AUD 0.73	AUD 0.71	1.35M
2026-08-12	AUD 0.71	-1.38%	AUD 0.73	AUD 0.73	AUD 0.71	969.57K
2026-08-11	AUD 0.73	-2.03%	AUD 0.74	AUD 0.74	AUD 0.73	653.62K
2026-08-10	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.73	745.94K
2026-08-07	AUD 0.74	-1.34%	AUD 0.74	AUD 0.75	AUD 0.73	763.19K
2026-08-06	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	669.93K
2026-08-05	AUD 0.75	-0.67%	AUD 0.75	AUD 0.75	AUD 0.74	878.85K
2026-08-04	AUD 0.75	+0.67%	AUD 0.75	AUD 0.75	AUD 0.74	996.96K
2026-08-03	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	966.83K
2026-07-31	AUD 0.75	+3.47%	AUD 0.73	AUD 0.75	AUD 0.73	796.73K
2026-07-30	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.72	359.79K
2026-07-29	AUD 0.73	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	745.11K
2026-07-28	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.73	496.03K
2026-07-27	AUD 0.73	+1.39%	AUD 0.73	AUD 0.74	AUD 0.72	892.39K
2026-07-24	AUD 0.72	0.00%	AUD 0.71	AUD 0.73	AUD 0.70	1.04M
2026-07-23	AUD 0.72	+2.13%	AUD 0.73	AUD 0.75	AUD 0.71	1.50M
2026-07-22	AUD 0.70	-1.40%	AUD 0.72	AUD 0.72	AUD 0.70	649.60K
2026-07-21	AUD 0.71	-2.05%	AUD 0.74	AUD 0.74	AUD 0.71	599.06K
2026-07-20	AUD 0.73	+2.10%	AUD 0.71	AUD 0.73	AUD 0.71	915.83K
2026-07-17	AUD 0.71	+0.70%	AUD 0.72	AUD 0.72	AUD 0.71	796.49K
2026-07-16	AUD 0.71	-0.70%	AUD 0.71	AUD 0.72	AUD 0.71	379.59K
2026-07-15	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.70	735.21K
2026-07-14	AUD 0.71	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	306.04K
2026-07-13	AUD 0.70	+2.17%	AUD 0.69	AUD 0.71	AUD 0.69	441.61K
2026-07-10	AUD 0.69	-0.72%	AUD 0.69	AUD 0.69	AUD 0.69	212.42K
2026-07-09	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	299.83K
2026-07-08	AUD 0.70	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	281.10K
2026-07-07	AUD 0.70	-0.70%	AUD 0.71	AUD 0.71	AUD 0.70	631.11K
2026-07-06	AUD 0.71	-2.07%	AUD 0.73	AUD 0.74	AUD 0.71	959.04K
2026-07-03	AUD 0.73	+2.84%	AUD 0.71	AUD 0.73	AUD 0.70	1.42M
2026-07-02	AUD 0.70	-1.40%	AUD 0.70	AUD 0.71	AUD 0.70	1.37M
2026-07-01	AUD 0.71	+0.70%	AUD 0.71	AUD 0.71	AUD 0.70	1.39M
2026-06-30	AUD 0.71	-0.70%	AUD 0.71	AUD 0.71	AUD 0.69	1.67M
2026-06-29	AUD 0.71	+2.14%	AUD 0.70	AUD 0.71	AUD 0.69	1.41M
2026-06-26	AUD 0.70	-0.71%	AUD 0.69	AUD 0.70	AUD 0.69	1.16M
2026-06-25	AUD 0.70	-1.40%	AUD 0.71	AUD 0.71	AUD 0.69	1.09M
2026-06-24	AUD 0.71	+4.38%	AUD 0.69	AUD 0.72	AUD 0.69	1.22M
2026-06-23	AUD 0.69	-0.72%	AUD 0.69	AUD 0.71	AUD 0.69	1.24M
2026-06-22	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.68	2.05M
2026-06-19	AUD 0.69	0.00%	AUD 0.69	AUD 0.70	AUD 0.67	878.21K
2026-06-18	AUD 0.69	-2.13%	AUD 0.70	AUD 0.71	AUD 0.68	1.16M
2026-06-17	AUD 0.70	-0.70%	AUD 0.70	AUD 0.71	AUD 0.70	1.01M
2026-06-16	AUD 0.71	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	1.04M
2026-06-15	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.70	1.35M
2026-06-12	AUD 0.70	0.00%	AUD 0.70	AUD 0.71	AUD 0.70	450.99K
2026-06-11	AUD 0.70	+3.68%	AUD 0.68	AUD 0.71	AUD 0.67	2.02M
2026-06-10	AUD 0.68	+1.49%	AUD 0.67	AUD 0.69	AUD 0.67	960.83K
2026-06-09	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.67	1.03M
2026-06-05	AUD 0.68	+1.49%	AUD 0.68	AUD 0.69	AUD 0.67	1.07M
2026-06-04	AUD 0.67	-0.74%	AUD 0.67	AUD 0.69	AUD 0.65	1.02M
2026-06-03	AUD 0.68	-2.88%	AUD 0.71	AUD 0.71	AUD 0.67	1.04M
2026-06-02	AUD 0.69	-3.47%	AUD 0.72	AUD 0.73	AUD 0.69	795.80K
2026-06-01	AUD 0.72	-3.36%	AUD 0.75	AUD 0.75	AUD 0.71	1.50M
2026-05-29	AUD 0.75	+3.47%	AUD 0.74	AUD 0.75	AUD 0.73	3.12M