Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.265	1.303	1.265	1.295	0.999	2,216,150
2023-01-04	1.300	1.300	1.265	1.280	0.988	1,370,687
2023-01-03	1.305	1.305	1.255	1.260	0.972	1,320,496
2022-12-30	1.300	1.300	1.283	1.285	0.992	2,102,409
2022-12-29	1.275	1.295	1.270	1.295	0.999	3,224,017
2022-12-28	1.300	1.300	1.285	1.300	0.987	1,537,847
2022-12-23	1.295	1.305	1.275	1.305	0.991	751,731
2022-12-22	1.310	1.315	1.295	1.310	0.995	3,312,157
2022-12-21	1.290	1.305	1.265	1.300	0.987	3,423,110
2022-12-20	1.305	1.310	1.255	1.255	0.953	2,605,146
2022-12-19	1.300	1.315	1.285	1.290	0.980	2,190,953
2022-12-16	1.275	1.310	1.275	1.310	0.995	5,158,655
2022-12-15	1.290	1.315	1.290	1.295	0.983	7,271,619
2022-12-14	1.315	1.325	1.305	1.315	0.999	3,128,878
2022-12-13	1.320	1.333	1.285	1.295	0.983	3,046,043
2022-12-12	1.340	1.340	1.310	1.320	1.002	2,771,657
2022-12-09	1.320	1.348	1.315	1.320	1.002	4,000,088
2022-12-08	1.320	1.325	1.305	1.310	0.995	1,798,407
2022-12-07	1.280	1.300	1.280	1.300	0.987	3,090,544
2022-12-06	1.315	1.315	1.285	1.295	0.983	2,502,956
2022-12-05	1.310	1.320	1.300	1.300	0.987	934,686
2022-12-02	1.310	1.323	1.305	1.315	0.999	2,778,304
2022-12-01	1.305	1.320	1.298	1.310	0.995	1,744,443
2022-11-30	1.300	1.323	1.295	1.320	1.002	4,802,518
2022-11-29	1.275	1.310	1.275	1.305	0.991	3,500,450
2022-11-28	1.275	1.295	1.275	1.285	0.976	3,331,575
2022-11-25	1.295	1.295	1.270	1.280	0.972	3,578,159
2022-11-24	1.255	1.290	1.255	1.280	0.972	4,850,360
2022-11-23	1.300	1.300	1.275	1.280	0.972	1,112,563
2022-11-22	1.300	1.310	1.275	1.290	0.980	2,225,779
2022-11-21	1.300	1.300	1.280	1.295	0.983	1,109,350
2022-11-18	1.280	1.290	1.270	1.275	0.968	2,173,946
2022-11-17	1.270	1.280	1.255	1.280	0.972	2,560,367
2022-11-16	1.265	1.293	1.260	1.270	0.964	4,614,387
2022-11-15	1.300	1.300	1.268	1.270	0.964	1,600,040
2022-11-14	1.295	1.300	1.280	1.280	0.972	6,248,977
2022-11-11	1.315	1.315	1.275	1.295	0.983	8,087,325
2022-11-10	1.250	1.265	1.245	1.255	0.953	2,209,888
2022-11-09	1.250	1.260	1.230	1.260	0.957	2,348,489
2022-11-08	1.265	1.265	1.238	1.255	0.953	2,334,999
2022-11-07	1.225	1.265	1.225	1.250	0.949	1,678,585
2022-11-04	1.255	1.270	1.245	1.260	0.957	2,208,773
2022-11-03	1.255	1.265	1.250	1.255	0.953	1,892,372
2022-11-02	1.270	1.305	1.270	1.285	0.976	6,614,448
2022-11-01	1.280	1.300	1.275	1.300	0.987	2,382,282
2022-10-31	1.310	1.315	1.258	1.280	0.972	2,486,629
2022-10-28	1.220	1.270	1.220	1.260	0.957	1,485,651
2022-10-27	1.215	1.265	1.215	1.255	0.953	2,658,294
2022-10-26	1.220	1.240	1.210	1.240	0.942	1,566,136
2022-10-25	1.180	1.210	1.180	1.210	0.919	2,312,842
2022-10-24	1.190	1.190	1.170	1.185	0.900	3,330,309
2022-10-21	1.160	1.175	1.155	1.160	0.881	2,613,758
2022-10-20	1.175	1.175	1.153	1.165	0.885	2,466,691
2022-10-19	1.195	1.200	1.180	1.190	0.904	1,127,856
2022-10-18	1.175	1.200	1.165	1.185	0.900	2,294,518
2022-10-17	1.170	1.180	1.160	1.170	0.889	1,068,953
2022-10-14	1.185	1.195	1.165	1.175	0.892	2,052,396
2022-10-13	1.165	1.200	1.160	1.160	0.881	2,897,289
2022-10-12	1.170	1.200	1.163	1.190	0.904	3,808,167
2022-10-11	1.120	1.170	1.110	1.155	0.877	1,989,685

← NewerPage 17 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.