Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.230	1.238	1.215	1.225	0.997	2,800,454
2023-12-12	1.230	1.245	1.215	1.235	1.005	2,940,229
2023-12-11	1.220	1.230	1.210	1.230	1.001	1,935,405
2023-12-08	1.205	1.215	1.190	1.210	0.985	2,078,547
2023-12-07	1.180	1.220	1.178	1.220	0.993	3,692,691
2023-12-06	1.155	1.200	1.150	1.195	0.972	4,856,454
2023-12-05	1.150	1.160	1.135	1.140	0.928	1,470,739
2023-12-04	1.150	1.160	1.140	1.150	0.936	2,000,769
2023-12-01	1.125	1.140	1.110	1.130	0.920	2,809,232
2023-11-30	1.130	1.135	1.110	1.135	0.924	6,261,451
2023-11-29	1.110	1.140	1.105	1.125	0.915	2,565,506
2023-11-28	1.095	1.115	1.095	1.105	0.899	1,640,114
2023-11-27	1.130	1.130	1.095	1.095	0.891	3,339,931
2023-11-24	1.110	1.130	1.108	1.115	0.907	1,104,344
2023-11-23	1.105	1.120	1.095	1.110	0.903	4,309,031
2023-11-22	1.145	1.145	1.110	1.115	0.907	2,023,048
2023-11-21	1.145	1.155	1.130	1.140	0.928	4,194,327
2023-11-20	1.150	1.155	1.125	1.140	0.928	2,359,596
2023-11-17	1.150	1.160	1.130	1.145	0.932	1,495,625
2023-11-16	1.170	1.175	1.138	1.150	0.936	2,786,400
2023-11-15	1.170	1.205	1.160	1.165	0.948	4,431,465
2023-11-14	1.130	1.135	1.110	1.130	0.920	1,810,583
2023-11-13	1.110	1.125	1.100	1.105	0.899	1,088,013
2023-11-10	1.115	1.125	1.108	1.115	0.907	1,556,714
2023-11-09	1.125	1.128	1.100	1.125	0.915	3,574,804
2023-11-08	1.140	1.140	1.113	1.125	0.915	7,313,939
2023-11-07	1.120	1.125	1.108	1.125	0.915	2,984,725
2023-11-06	1.135	1.138	1.113	1.125	0.915	2,120,050
2023-11-03	1.125	1.130	1.115	1.120	0.911	2,993,196
2023-11-02	1.070	1.100	1.070	1.085	0.883	1,758,889
2023-11-01	1.075	1.080	1.050	1.055	0.859	2,248,068
2023-10-31	1.045	1.075	1.045	1.070	0.871	7,362,589
2023-10-30	1.045	1.055	1.028	1.030	0.838	2,638,748
2023-10-27	1.060	1.060	1.045	1.050	0.854	1,758,521
2023-10-26	1.060	1.073	1.045	1.045	0.850	2,939,197
2023-10-25	1.090	1.093	1.070	1.070	0.871	3,213,355
2023-10-24	1.105	1.105	1.090	1.095	0.891	1,518,052
2023-10-23	1.090	1.105	1.090	1.100	0.895	2,295,984
2023-10-20	1.105	1.120	1.093	1.095	0.891	2,035,880
2023-10-19	1.130	1.135	1.110	1.120	0.911	10,053,454
2023-10-18	1.150	1.155	1.135	1.150	0.936	2,998,291
2023-10-17	1.135	1.155	1.135	1.155	0.940	2,889,504
2023-10-16	1.145	1.160	1.130	1.130	0.920	3,949,948
2023-10-13	1.160	1.160	1.140	1.140	0.928	2,377,322
2023-10-12	1.180	1.193	1.170	1.175	0.956	5,000,526
2023-10-11	1.155	1.175	1.145	1.175	0.956	2,255,845
2023-10-10	1.155	1.165	1.150	1.150	0.936	2,185,571
2023-10-09	1.165	1.165	1.135	1.150	0.936	1,902,595
2023-10-06	1.160	1.165	1.145	1.155	0.940	2,013,668
2023-10-05	1.130	1.170	1.130	1.165	0.948	2,388,572
2023-10-04	1.145	1.145	1.125	1.130	0.920	2,919,977
2023-10-03	1.140	1.150	1.135	1.145	0.932	2,586,340
2023-10-02	1.155	1.165	1.153	1.160	0.944	1,721,925
2023-09-29	1.170	1.175	1.155	1.155	0.940	5,234,451
2023-09-28	1.170	1.175	1.153	1.165	0.948	4,273,035
2023-09-27	1.185	1.195	1.165	1.185	0.947	3,570,141
2023-09-26	1.210	1.210	1.185	1.185	0.947	3,331,904
2023-09-25	1.195	1.220	1.195	1.220	0.975	2,872,654
2023-09-22	1.220	1.225	1.195	1.200	0.959	3,974,454
2023-09-21	1.275	1.280	1.235	1.235	0.987	4,779,882

← NewerPage 13 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.