Skip to main content
HealthCo Healthcare and Wellness REIT (ASX:HCW)
Australia flag Australia · Delayed Price · Currency is AUD
0.805
-0.005 (-0.62%)
At close: Dec 5, 2025

ASX:HCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.820.800.810.81-0.62%437,564
Dec 4, 20250.820.820.800.810.81-536,738
Dec 3, 20250.830.850.810.810.81-750,963
Dec 2, 20250.810.830.800.810.81-2.41%710,255
Dec 1, 20250.820.840.820.830.831.22%604,677
Nov 28, 20250.830.850.800.820.82-1.20%1,133,424
Nov 27, 20250.750.840.750.830.8312.93%3,030,694
Nov 26, 20250.740.780.740.740.74-672,913
Nov 25, 20250.720.740.710.740.744.26%525,201
Nov 24, 20250.730.750.710.710.71-0.70%1,843,324
Nov 21, 20250.720.740.710.710.71-1,633,557
Nov 20, 20250.710.730.710.710.710.71%809,755
Nov 19, 20250.700.720.700.710.71-0.70%559,164
Nov 18, 20250.710.720.710.710.71-1.39%1,040,460
Nov 17, 20250.710.720.710.720.722.13%589,398
Nov 14, 20250.720.720.710.710.71-2.76%750,585
Nov 13, 20250.750.760.720.730.73-3.33%1,088,824
Nov 12, 20250.740.760.740.750.751.35%469,508
Nov 11, 20250.730.750.730.740.740.68%338,858
Nov 10, 20250.730.740.720.740.740.68%758,001
Nov 7, 20250.730.740.720.730.73-458,837
Nov 6, 20250.720.750.720.730.730.69%900,361
Nov 5, 20250.760.760.720.730.73-4.61%1,716,887
Nov 4, 20250.730.780.720.760.764.11%1,640,680
Nov 3, 20250.720.780.720.730.737.35%4,359,238
Oct 31, 20250.680.700.680.680.68-2,114,769
Oct 30, 20250.680.700.680.680.68-2.16%1,098,214
Oct 29, 20250.680.700.680.700.702.21%707,401
Oct 28, 20250.710.720.680.680.68-2.86%1,174,130
Oct 27, 20250.690.710.690.700.702.19%1,608,694
Oct 24, 20250.690.700.690.690.69-1,042,378
Oct 23, 20250.690.690.680.690.69-842,961
Oct 22, 20250.690.700.690.690.69-885,226
Oct 21, 20250.690.700.690.690.69-689,201
Oct 20, 20250.690.700.690.690.69-0.72%881,379
Oct 17, 20250.690.720.690.690.690.73%1,349,355
Oct 16, 20250.690.700.680.690.69-1,570,863
Oct 15, 20250.710.720.690.690.69-2.14%3,601,045
Oct 14, 20250.710.710.700.700.70-1.41%598,355
Oct 13, 20250.710.720.700.710.711.43%1,108,092
Oct 10, 20250.700.720.700.700.701.45%981,158
Oct 9, 20250.690.710.690.690.69-1,247,140
Oct 8, 20250.700.700.690.690.69-1.43%1,007,347
Oct 7, 20250.710.710.690.700.70-0.71%1,326,020
Oct 6, 20250.700.720.700.710.71-1,231,848
Oct 3, 20250.700.710.700.710.711.44%822,523
Oct 2, 20250.700.720.700.700.70-0.71%2,261,724
Oct 1, 20250.710.720.700.700.70-0.71%944,068
Sep 30, 20250.700.730.700.710.71-1,356,001
Sep 29, 20250.710.720.690.710.710.71%1,756,560
Sep 26, 20250.720.720.700.700.70-0.71%2,564,781
Sep 25, 20250.720.720.700.710.71-1.40%2,278,261
Sep 24, 20250.750.750.710.720.72-2.05%1,479,060
Sep 23, 20250.740.750.730.730.73-0.68%3,027,144
Sep 22, 20250.710.750.690.740.747.30%2,574,160
Sep 19, 20250.690.710.680.690.69-52,592,780
Sep 18, 20250.700.700.680.690.69-2.84%3,253,835
Sep 17, 20250.690.730.690.710.712.17%3,662,227
Sep 16, 20250.690.700.680.690.69-0.72%3,233,590
Sep 15, 20250.700.710.690.700.70-1.42%2,892,325
Sep 12, 20250.730.740.700.710.71-2.76%2,717,133
Sep 11, 20250.710.730.700.730.731.40%3,081,130
Sep 10, 20250.720.730.710.720.72-0.69%2,994,853
Sep 9, 20250.720.740.720.720.72-1.37%2,634,308
Sep 8, 20250.730.740.720.730.73-1.35%2,177,361
Sep 5, 20250.750.750.730.740.74-1.33%1,727,702
Sep 4, 20250.780.780.750.750.75-4.46%1,418,478
Sep 3, 20250.790.800.780.790.79-0.63%1,577,753
Sep 2, 20250.770.790.760.790.794.64%1,345,497
Sep 1, 20250.740.760.740.760.762.03%823,398
Aug 29, 20250.750.750.730.740.74-966,276
Aug 28, 20250.730.750.730.740.740.68%766,256
Aug 27, 20250.750.750.730.740.74-2,031,006
Aug 26, 20250.780.780.740.740.74-5.77%3,182,308
Aug 25, 20250.780.800.770.780.78-0.64%1,355,910
Aug 22, 20250.780.800.770.790.790.64%1,021,256
Aug 21, 20250.790.800.780.780.78-0.64%775,430
Aug 20, 20250.810.810.780.790.79-1.88%587,344
Aug 19, 20250.830.830.780.800.80-4.19%2,144,457
Aug 18, 20250.810.840.800.840.843.09%1,311,516
Aug 15, 20250.820.850.800.810.81-1.22%1,745,862
Aug 14, 20250.850.860.820.820.82-3.53%1,263,398
Aug 13, 20250.830.860.800.850.852.41%2,334,423
Aug 12, 20250.850.850.830.830.83-0.60%885,814
Aug 11, 20250.820.840.810.840.842.45%589,586
Aug 8, 20250.830.830.810.820.82-1.21%672,190
Aug 7, 20250.810.830.810.830.831.85%833,586
Aug 6, 20250.790.810.790.810.812.53%633,965
Aug 5, 20250.790.800.770.790.791.94%899,710
Aug 4, 20250.780.790.770.780.78-571,817
Aug 1, 20250.780.790.760.780.78-1.27%767,775
Jul 31, 20250.790.800.780.790.79-1.88%581,309
Jul 30, 20250.780.810.770.800.802.56%920,126
Jul 29, 20250.790.790.770.780.78-1.27%903,900
Jul 28, 20250.780.800.780.790.792.60%1,424,717
Jul 25, 20250.750.780.750.770.771.99%927,579
Jul 24, 20250.750.760.740.760.760.67%1,828,282
Jul 23, 20250.750.780.750.750.75-1.32%1,260,221
Jul 22, 20250.750.760.740.760.762.70%1,700,238
Jul 21, 20250.750.760.740.740.74-1.99%810,563