Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.265	1.290	1.265	1.270	1.051	1,457,152
2024-03-11	1.260	1.280	1.260	1.265	1.047	1,317,248
2024-03-08	1.270	1.290	1.260	1.285	1.063	1,615,176
2024-03-07	1.260	1.260	1.245	1.260	1.043	3,372,663
2024-03-06	1.240	1.250	1.235	1.250	1.034	1,662,150
2024-03-05	1.245	1.245	1.223	1.235	1.022	1,735,535
2024-03-04	1.240	1.265	1.230	1.240	1.026	3,066,469
2024-03-01	1.250	1.250	1.225	1.235	1.022	1,753,236
2024-02-29	1.220	1.245	1.205	1.245	1.030	5,676,413
2024-02-28	1.235	1.235	1.210	1.215	1.006	3,480,937
2024-02-27	1.240	1.240	1.220	1.225	1.014	2,690,293
2024-02-26	1.245	1.250	1.223	1.225	1.014	1,539,960
2024-02-23	1.250	1.255	1.223	1.235	1.022	2,442,024
2024-02-22	1.250	1.255	1.220	1.240	1.026	1,715,453
2024-02-21	1.235	1.245	1.230	1.230	1.018	2,326,025
2024-02-20	1.230	1.235	1.215	1.230	1.018	2,287,739
2024-02-19	1.265	1.275	1.218	1.220	1.010	2,463,143
2024-02-16	1.300	1.310	1.263	1.270	1.051	2,949,957
2024-02-15	1.260	1.285	1.260	1.285	1.063	3,542,928
2024-02-14	1.240	1.268	1.240	1.255	1.039	2,530,954
2024-02-13	1.260	1.285	1.260	1.270	1.051	1,853,006
2024-02-12	1.270	1.275	1.260	1.260	1.043	818,291
2024-02-09	1.260	1.270	1.250	1.265	1.047	3,824,173
2024-02-08	1.270	1.275	1.245	1.255	1.039	4,115,162
2024-02-07	1.260	1.280	1.250	1.265	1.047	6,084,678
2024-02-06	1.245	1.245	1.220	1.240	1.026	2,214,060
2024-02-05	1.240	1.245	1.220	1.245	1.030	2,734,952
2024-02-02	1.230	1.250	1.230	1.250	1.034	3,949,738
2024-02-01	1.250	1.265	1.230	1.235	1.022	4,510,496
2024-01-31	1.220	1.270	1.220	1.270	1.051	7,431,396
2024-01-30	1.210	1.225	1.198	1.220	1.010	3,623,205
2024-01-29	1.190	1.200	1.175	1.195	0.989	6,172,577
2024-01-25	1.240	1.240	1.175	1.180	0.977	4,338,085
2024-01-24	1.240	1.250	1.215	1.240	1.026	3,869,437
2024-01-23	1.240	1.240	1.220	1.235	1.022	1,672,636
2024-01-22	1.225	1.245	1.225	1.235	1.022	1,961,882
2024-01-19	1.245	1.250	1.215	1.225	1.014	3,959,899
2024-01-18	1.230	1.240	1.215	1.225	1.014	6,252,039
2024-01-17	1.245	1.265	1.243	1.250	1.034	4,564,917
2024-01-16	1.260	1.270	1.245	1.255	1.039	3,570,905
2024-01-15	1.265	1.275	1.260	1.270	1.051	331,166
2024-01-12	1.260	1.275	1.250	1.265	1.047	2,744,896
2024-01-11	1.250	1.260	1.245	1.260	1.043	1,521,594
2024-01-10	1.240	1.255	1.235	1.245	1.030	1,280,688
2024-01-09	1.245	1.248	1.230	1.235	1.022	2,351,286
2024-01-08	1.215	1.235	1.208	1.215	1.006	2,750,257
2024-01-05	1.210	1.225	1.205	1.215	1.006	1,817,030
2024-01-04	1.200	1.220	1.195	1.205	0.997	1,783,308
2024-01-03	1.205	1.225	1.200	1.200	0.993	2,899,005
2024-01-02	1.225	1.235	1.215	1.220	1.010	1,247,624
2023-12-29	1.250	1.250	1.220	1.220	1.010	2,871,846
2023-12-28	1.250	1.250	1.218	1.235	1.022	2,108,335
2023-12-27	1.245	1.253	1.225	1.240	1.009	1,734,658
2023-12-22	1.235	1.235	1.220	1.220	0.993	1,770,752
2023-12-21	1.265	1.265	1.230	1.230	1.001	8,777,672
2023-12-20	1.255	1.265	1.230	1.255	1.021	3,129,062
2023-12-19	1.225	1.250	1.210	1.235	1.005	4,412,393
2023-12-18	1.245	1.255	1.220	1.225	0.997	3,243,116
2023-12-15	1.255	1.275	1.245	1.255	1.021	19,009,994
2023-12-14	1.250	1.278	1.250	1.255	1.021	5,095,182

← NewerPage 12 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.