Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.275	1.280	1.235	1.235	0.987	4,779,882
2023-09-20	1.265	1.288	1.263	1.265	1.011	5,177,386
2023-09-19	1.275	1.285	1.260	1.275	1.019	3,544,602
2023-09-18	1.285	1.285	1.265	1.285	1.027	3,599,912
2023-09-15	1.255	1.295	1.250	1.285	1.027	46,630,266
2023-09-14	1.230	1.250	1.225	1.245	0.995	3,078,840
2023-09-13	1.235	1.245	1.230	1.235	0.987	3,044,174
2023-09-12	1.215	1.250	1.210	1.235	0.987	3,339,332
2023-09-11	1.220	1.220	1.200	1.215	0.971	1,625,815
2023-09-08	1.205	1.220	1.203	1.205	0.963	1,267,431
2023-09-07	1.205	1.215	1.198	1.205	0.963	2,088,121
2023-09-06	1.220	1.235	1.205	1.205	0.963	4,276,565
2023-09-05	1.230	1.250	1.220	1.235	0.987	2,108,546
2023-09-04	1.225	1.250	1.210	1.240	0.991	2,536,734
2023-09-01	1.230	1.235	1.205	1.210	0.967	989,290
2023-08-31	1.220	1.233	1.210	1.225	0.979	4,974,131
2023-08-30	1.210	1.220	1.195	1.210	0.967	1,561,455
2023-08-29	1.200	1.200	1.190	1.200	0.959	1,523,440
2023-08-28	1.200	1.205	1.193	1.200	0.959	1,561,013
2023-08-25	1.175	1.200	1.175	1.195	0.955	1,722,019
2023-08-24	1.180	1.205	1.175	1.195	0.955	2,055,269
2023-08-23	1.155	1.185	1.155	1.175	0.939	1,898,645
2023-08-22	1.150	1.170	1.145	1.160	0.927	2,090,716
2023-08-21	1.145	1.165	1.135	1.155	0.923	2,168,512
2023-08-18	1.145	1.165	1.135	1.150	0.919	2,094,779
2023-08-17	1.120	1.170	1.120	1.165	0.931	3,992,883
2023-08-16	1.115	1.125	1.105	1.105	0.883	4,841,686
2023-08-15	1.145	1.150	1.120	1.125	0.899	2,988,994
2023-08-14	1.140	1.160	1.140	1.145	0.915	1,916,409
2023-08-11	1.155	1.160	1.145	1.150	0.919	1,202,657
2023-08-10	1.155	1.160	1.145	1.150	0.919	3,639,456
2023-08-09	1.165	1.175	1.150	1.150	0.919	2,590,132
2023-08-08	1.170	1.170	1.150	1.165	0.931	2,338,814
2023-08-07	1.150	1.170	1.140	1.165	0.931	1,512,461
2023-08-04	1.160	1.160	1.140	1.155	0.923	3,172,942
2023-08-03	1.155	1.168	1.155	1.155	0.923	2,509,325
2023-08-02	1.190	1.195	1.160	1.160	0.927	5,258,729
2023-08-01	1.210	1.210	1.175	1.195	0.955	1,798,244
2023-07-31	1.220	1.220	1.193	1.195	0.955	2,161,472
2023-07-28	1.210	1.215	1.190	1.205	0.963	2,733,952
2023-07-27	1.205	1.225	1.200	1.220	0.975	2,880,960
2023-07-26	1.190	1.213	1.185	1.205	0.963	2,369,978
2023-07-25	1.200	1.200	1.173	1.195	0.955	1,680,518
2023-07-24	1.190	1.200	1.183	1.200	0.959	2,122,163
2023-07-21	1.200	1.205	1.185	1.195	0.955	2,165,671
2023-07-20	1.210	1.210	1.190	1.190	0.951	1,820,606
2023-07-19	1.175	1.200	1.165	1.190	0.951	2,134,106
2023-07-18	1.200	1.200	1.155	1.165	0.931	1,381,474
2023-07-17	1.185	1.195	1.175	1.190	0.951	1,223,211
2023-07-14	1.185	1.190	1.170	1.185	0.947	1,612,207
2023-07-13	1.185	1.185	1.170	1.185	0.947	2,279,766
2023-07-12	1.175	1.188	1.155	1.165	0.931	2,784,466
2023-07-11	1.155	1.165	1.140	1.160	0.927	1,836,426
2023-07-10	1.150	1.155	1.135	1.140	0.911	2,349,256
2023-07-07	1.160	1.165	1.145	1.145	0.915	1,565,815
2023-07-06	1.170	1.190	1.150	1.180	0.943	4,063,780
2023-07-05	1.195	1.195	1.170	1.180	0.943	6,171,839
2023-07-04	1.180	1.203	1.180	1.195	0.955	1,656,820
2023-07-03	1.180	1.195	1.180	1.190	0.951	2,351,300
2023-06-30	1.180	1.180	1.160	1.175	0.939	3,399,075

← NewerPage 14 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.