Homeco Daily Needs REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.260	1.260	1.215	1.230	1.035	2,895,706
2024-06-06	1.255	1.260	1.238	1.240	1.043	2,220,625
2024-06-05	1.240	1.245	1.235	1.235	1.039	2,273,290
2024-06-04	1.240	1.248	1.220	1.220	1.026	1,996,940
2024-06-03	1.220	1.245	1.220	1.240	1.043	1,792,439
2024-05-31	1.220	1.233	1.210	1.210	1.018	5,563,631
2024-05-30	1.210	1.225	1.208	1.210	1.018	1,884,409
2024-05-29	1.215	1.225	1.205	1.215	1.022	1,656,849
2024-05-28	1.240	1.245	1.225	1.230	1.035	2,112,797
2024-05-27	1.235	1.245	1.230	1.245	1.047	2,176,709
2024-05-24	1.230	1.240	1.225	1.230	1.035	41,975,531
2024-05-23	1.260	1.265	1.245	1.245	1.047	2,329,179
2024-05-22	1.265	1.275	1.255	1.265	1.064	1,826,599
2024-05-21	1.255	1.275	1.250	1.260	1.060	2,337,662
2024-05-20	1.250	1.260	1.245	1.260	1.060	887,953
2024-05-17	1.270	1.275	1.255	1.255	1.056	1,436,565
2024-05-16	1.275	1.300	1.270	1.290	1.085	1,967,346
2024-05-15	1.235	1.265	1.235	1.260	1.060	1,871,024
2024-05-14	1.275	1.278	1.225	1.235	1.039	3,169,862
2024-05-13	1.255	1.280	1.245	1.280	1.077	3,062,244
2024-05-10	1.235	1.260	1.230	1.255	1.056	1,408,348
2024-05-09	1.245	1.250	1.225	1.235	1.039	2,318,506
2024-05-08	1.240	1.250	1.235	1.245	1.047	2,324,324
2024-05-07	1.230	1.235	1.210	1.230	1.035	2,145,508
2024-05-06	1.225	1.235	1.210	1.215	1.022	1,930,343
2024-05-03	1.220	1.225	1.205	1.215	1.022	2,249,139
2024-05-02	1.200	1.225	1.200	1.210	1.018	2,398,761
2024-05-01	1.210	1.220	1.203	1.210	1.018	1,683,324
2024-04-30	1.230	1.243	1.225	1.230	1.035	2,379,753
2024-04-29	1.215	1.240	1.208	1.240	1.043	2,093,024
2024-04-26	1.215	1.223	1.200	1.200	1.010	2,245,406
2024-04-24	1.275	1.280	1.225	1.225	1.031	2,732,691
2024-04-23	1.255	1.280	1.255	1.270	1.068	2,060,590
2024-04-22	1.230	1.263	1.230	1.250	1.052	2,260,466
2024-04-19	1.225	1.230	1.205	1.215	1.022	2,352,412
2024-04-18	1.220	1.250	1.215	1.240	1.043	1,701,964
2024-04-17	1.205	1.235	1.205	1.225	1.031	2,332,463
2024-04-16	1.210	1.215	1.200	1.205	1.014	2,000,371
2024-04-15	1.225	1.230	1.205	1.225	1.031	1,918,882
2024-04-12	1.235	1.240	1.220	1.225	1.031	2,311,938
2024-04-11	1.230	1.245	1.215	1.235	1.039	2,633,313
2024-04-10	1.255	1.258	1.245	1.250	1.052	1,362,788
2024-04-09	1.260	1.260	1.235	1.245	1.047	2,320,061
2024-04-08	1.235	1.255	1.235	1.250	1.052	2,741,277
2024-04-05	1.225	1.245	1.220	1.235	1.039	1,940,309
2024-04-04	1.220	1.238	1.210	1.220	1.026	2,609,844
2024-04-03	1.250	1.255	1.215	1.215	1.022	5,808,612
2024-04-02	1.255	1.270	1.250	1.265	1.064	3,430,481
2024-03-28	1.275	1.280	1.260	1.270	1.068	4,271,217
2024-03-27	1.270	1.270	1.248	1.260	1.060	3,209,257
2024-03-26	1.295	1.300	1.265	1.275	1.055	2,984,459
2024-03-25	1.290	1.300	1.285	1.295	1.072	3,238,926
2024-03-22	1.290	1.305	1.280	1.290	1.068	13,739,994
2024-03-21	1.310	1.310	1.283	1.295	1.072	6,021,446
2024-03-20	1.295	1.295	1.273	1.275	1.055	2,277,129
2024-03-19	1.285	1.293	1.270	1.290	1.068	3,184,197
2024-03-18	1.300	1.305	1.270	1.275	1.055	3,184,454
2024-03-15	1.265	1.315	1.260	1.315	1.088	7,255,864
2024-03-14	1.260	1.280	1.260	1.270	1.051	1,276,604
2024-03-13	1.275	1.293	1.270	1.270	1.051	1,528,871

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0215 AUD
2026-06-29	0.0215 AUD
2026-03-30	0.0215 AUD
2025-12-30	0.0215 AUD
2025-09-29	0.0215 AUD
2025-06-27	0.0213 AUD
2025-03-28	0.0213 AUD
2024-12-30	0.0213 AUD
2024-09-27	0.0213 AUD
2024-06-27	0.0208 AUD
2024-03-27	0.0208 AUD
2023-12-28	0.0208 AUD
2023-09-28	0.0208 AUD
2023-06-29	0.0208 AUD
2023-03-30	0.0208 AUD
2022-12-29	0.0208 AUD
2022-09-29	0.0208 AUD
2022-06-29	0.0212 AUD
2022-03-30	0.0208 AUD
2021-12-30	0.0208 AUD
2021-09-29	0.0200 AUD
2021-06-29	0.0182 AUD
2021-03-30	0.0243 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.