Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.185	1.195	1.175	1.185	0.947	4,413,385
2023-06-28	1.170	1.205	1.170	1.205	0.947	2,939,886
2023-06-27	1.160	1.185	1.150	1.175	0.923	3,984,781
2023-06-26	1.140	1.150	1.130	1.145	0.900	2,945,976
2023-06-23	1.165	1.170	1.135	1.135	0.892	1,972,875
2023-06-22	1.190	1.190	1.155	1.165	0.915	3,728,077
2023-06-21	1.185	1.190	1.168	1.185	0.931	2,720,893
2023-06-20	1.170	1.185	1.160	1.180	0.927	2,614,260
2023-06-19	1.170	1.180	1.160	1.165	0.915	1,986,934
2023-06-16	1.155	1.165	1.150	1.165	0.915	6,722,084
2023-06-15	1.140	1.158	1.135	1.145	0.900	4,090,783
2023-06-14	1.160	1.180	1.130	1.135	0.892	5,427,406
2023-06-13	1.150	1.155	1.140	1.155	0.908	3,849,730
2023-06-09	1.170	1.178	1.140	1.145	0.900	2,675,156
2023-06-08	1.210	1.210	1.155	1.155	0.908	3,946,363
2023-06-07	1.220	1.220	1.195	1.205	0.947	3,532,985
2023-06-06	1.200	1.220	1.190	1.205	0.947	3,894,550
2023-06-05	1.225	1.228	1.210	1.220	0.959	2,523,138
2023-06-02	1.215	1.218	1.200	1.210	0.951	2,401,209
2023-06-01	1.200	1.215	1.195	1.215	0.955	2,387,464
2023-05-31	1.210	1.220	1.190	1.195	0.939	6,414,906
2023-05-30	1.215	1.230	1.213	1.215	0.955	1,474,459
2023-05-29	1.215	1.230	1.210	1.225	0.963	2,538,754
2023-05-26	1.205	1.215	1.193	1.200	0.943	2,651,961
2023-05-25	1.205	1.215	1.195	1.215	0.955	2,671,265
2023-05-24	1.205	1.220	1.203	1.210	0.951	1,910,581
2023-05-23	1.220	1.225	1.208	1.215	0.955	1,492,787
2023-05-22	1.220	1.220	1.208	1.210	0.951	1,510,203
2023-05-19	1.215	1.215	1.200	1.215	0.955	1,094,546
2023-05-18	1.220	1.225	1.190	1.200	0.943	2,195,881
2023-05-17	1.215	1.230	1.205	1.210	0.951	2,379,014
2023-05-16	1.210	1.225	1.205	1.215	0.955	1,846,920
2023-05-15	1.210	1.240	1.205	1.225	0.963	2,345,028
2023-05-12	1.205	1.220	1.200	1.210	0.951	2,283,875
2023-05-11	1.190	1.203	1.183	1.195	0.939	3,775,642
2023-05-10	1.195	1.200	1.185	1.190	0.935	2,179,884
2023-05-09	1.185	1.200	1.175	1.195	0.939	6,343,178
2023-05-08	1.200	1.200	1.190	1.190	0.935	2,390,239
2023-05-05	1.180	1.200	1.180	1.190	0.935	1,205,310
2023-05-04	1.160	1.185	1.160	1.180	0.927	1,698,973
2023-05-03	1.170	1.180	1.158	1.170	0.919	2,928,878
2023-05-02	1.200	1.210	1.175	1.180	0.927	2,551,343
2023-05-01	1.220	1.220	1.205	1.205	0.947	1,260,951
2023-04-28	1.200	1.210	1.198	1.200	0.943	3,038,697
2023-04-27	1.195	1.205	1.190	1.190	0.935	1,547,997
2023-04-26	1.210	1.215	1.190	1.200	0.943	3,229,049
2023-04-24	1.200	1.205	1.193	1.205	0.947	1,948,511
2023-04-21	1.200	1.205	1.188	1.195	0.939	3,105,587
2023-04-20	1.205	1.210	1.195	1.195	0.939	4,395,761
2023-04-19	1.185	1.200	1.175	1.195	0.939	1,576,686
2023-04-18	1.190	1.203	1.180	1.190	0.935	3,027,069
2023-04-17	1.180	1.190	1.170	1.185	0.931	2,294,739
2023-04-14	1.180	1.190	1.175	1.180	0.927	2,202,539
2023-04-13	1.155	1.180	1.153	1.175	0.923	6,024,544
2023-04-12	1.145	1.170	1.145	1.160	0.911	3,955,407
2023-04-11	1.150	1.153	1.130	1.135	0.892	3,350,587
2023-04-06	1.150	1.155	1.130	1.140	0.896	4,280,345
2023-04-05	1.180	1.185	1.145	1.145	0.900	3,401,207
2023-04-04	1.200	1.200	1.165	1.165	0.915	3,291,145
2023-04-03	1.160	1.200	1.160	1.185	0.931	2,611,247

← NewerPage 15 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.