Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.160	1.170	1.150	1.155	0.908	4,427,625
2023-03-30	1.150	1.165	1.150	1.155	0.908	3,197,432
2023-03-29	1.190	1.200	1.165	1.165	0.899	4,498,531
2023-03-28	1.190	1.200	1.175	1.190	0.918	3,142,313
2023-03-27	1.190	1.200	1.185	1.185	0.915	2,051,416
2023-03-24	1.170	1.190	1.165	1.190	0.918	1,783,596
2023-03-23	1.175	1.195	1.175	1.190	0.918	1,609,138
2023-03-22	1.205	1.205	1.180	1.195	0.922	2,693,253
2023-03-21	1.180	1.200	1.180	1.200	0.926	4,421,796
2023-03-20	1.180	1.195	1.175	1.180	0.911	1,839,816
2023-03-17	1.230	1.230	1.195	1.195	0.922	7,719,467
2023-03-16	1.245	1.245	1.218	1.225	0.945	4,618,436
2023-03-15	1.250	1.250	1.225	1.230	0.949	2,916,044
2023-03-14	1.230	1.250	1.205	1.230	0.949	3,929,444
2023-03-13	1.230	1.245	1.225	1.225	0.945	2,047,830
2023-03-10	1.260	1.280	1.245	1.245	0.961	2,833,580
2023-03-09	1.285	1.285	1.270	1.275	0.984	1,571,423
2023-03-08	1.275	1.295	1.250	1.270	0.980	3,364,923
2023-03-07	1.275	1.295	1.270	1.280	0.988	2,039,659
2023-03-06	1.295	1.295	1.273	1.285	0.992	2,127,793
2023-03-03	1.275	1.285	1.268	1.280	0.988	1,322,630
2023-03-02	1.295	1.300	1.275	1.280	0.988	2,343,910
2023-03-01	1.290	1.315	1.275	1.275	0.984	2,272,314
2023-02-28	1.270	1.315	1.270	1.315	1.015	4,704,241
2023-02-27	1.285	1.290	1.270	1.275	0.984	2,362,163
2023-02-24	1.280	1.305	1.270	1.295	0.999	3,056,922
2023-02-23	1.275	1.285	1.265	1.280	0.988	2,208,779
2023-02-22	1.245	1.270	1.235	1.265	0.976	2,103,177
2023-02-21	1.260	1.275	1.250	1.265	0.976	2,868,312
2023-02-20	1.290	1.290	1.268	1.270	0.980	2,981,643
2023-02-17	1.300	1.310	1.290	1.300	1.003	2,710,270
2023-02-16	1.315	1.330	1.310	1.320	1.019	4,468,713
2023-02-15	1.310	1.320	1.295	1.300	1.003	1,722,167
2023-02-14	1.320	1.320	1.285	1.300	1.003	2,551,090
2023-02-13	1.270	1.285	1.258	1.280	0.988	2,634,418
2023-02-10	1.270	1.280	1.263	1.265	0.976	4,990,631
2023-02-09	1.315	1.320	1.280	1.285	0.992	2,216,048
2023-02-08	1.315	1.325	1.310	1.310	1.011	4,024,745
2023-02-07	1.330	1.345	1.310	1.320	1.019	3,089,031
2023-02-06	1.360	1.360	1.328	1.330	1.026	5,624,212
2023-02-03	1.385	1.395	1.350	1.350	1.042	6,658,595
2023-02-02	1.390	1.395	1.345	1.370	1.057	14,452,754
2023-02-01	1.370	1.385	1.350	1.375	1.061	10,130,166
2023-01-31	1.365	1.370	1.340	1.350	1.042	3,433,970
2023-01-30	1.350	1.375	1.340	1.365	1.053	6,629,732
2023-01-27	1.320	1.345	1.310	1.340	1.034	6,007,462
2023-01-25	1.340	1.350	1.325	1.325	1.023	3,790,031
2023-01-24	1.310	1.345	1.310	1.340	1.034	3,004,871
2023-01-23	1.315	1.330	1.305	1.315	1.015	2,272,657
2023-01-20	1.310	1.330	1.300	1.315	1.015	2,051,420
2023-01-19	1.320	1.320	1.300	1.305	1.007	1,733,361
2023-01-18	1.320	1.325	1.303	1.315	1.015	2,188,258
2023-01-17	1.320	1.330	1.310	1.320	1.019	1,436,267
2023-01-16	1.315	1.330	1.310	1.320	1.019	2,282,255
2023-01-13	1.320	1.320	1.295	1.305	1.007	811,613
2023-01-12	1.310	1.320	1.285	1.295	0.999	1,414,246
2023-01-11	1.270	1.295	1.255	1.290	0.996	857,735
2023-01-10	1.270	1.280	1.263	1.270	0.980	1,536,382
2023-01-09	1.285	1.290	1.275	1.285	0.992	968,138
2023-01-06	1.285	1.285	1.265	1.270	0.980	1,029,560

← NewerPage 16 of 22 · 1,269 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.