Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.150	1.160	1.140	1.155	0.877	2,301,793
2022-10-07	1.180	1.190	1.160	1.170	0.889	1,718,898
2022-10-06	1.160	1.195	1.150	1.190	0.904	2,279,497
2022-10-05	1.200	1.200	1.175	1.175	0.892	2,908,983
2022-10-04	1.150	1.185	1.140	1.180	0.896	2,541,542
2022-10-03	1.130	1.135	1.120	1.125	0.854	1,003,054
2022-09-30	1.130	1.140	1.105	1.125	0.854	4,633,164
2022-09-29	1.170	1.175	1.115	1.115	0.847	3,252,423
2022-09-28	1.110	1.170	1.110	1.130	0.842	1,788,095
2022-09-27	1.130	1.160	1.125	1.135	0.846	3,479,438
2022-09-26	1.130	1.155	1.130	1.140	0.850	2,815,654
2022-09-23	1.180	1.185	1.130	1.140	0.850	6,380,656
2022-09-21	1.225	1.240	1.195	1.205	0.898	4,550,158
2022-09-20	1.260	1.275	1.240	1.240	0.924	2,911,221
2022-09-19	1.255	1.275	1.250	1.260	0.939	2,607,267
2022-09-16	1.250	1.270	1.245	1.265	0.943	14,562,217
2022-09-15	1.255	1.270	1.250	1.260	0.939	5,304,869
2022-09-14	1.260	1.275	1.250	1.255	0.936	3,579,418
2022-09-13	1.290	1.300	1.275	1.290	0.962	3,021,300
2022-09-12	1.285	1.295	1.273	1.275	0.950	1,835,811
2022-09-09	1.265	1.300	1.263	1.275	0.950	3,842,904
2022-09-08	1.280	1.290	1.265	1.290	0.962	4,457,017
2022-09-07	1.290	1.310	1.260	1.275	0.950	4,271,865
2022-09-06	1.300	1.315	1.290	1.300	0.969	3,318,542
2022-09-05	1.295	1.315	1.290	1.305	0.973	3,118,118
2022-09-02	1.280	1.285	1.265	1.280	0.954	1,791,419
2022-09-01	1.270	1.275	1.250	1.265	0.943	2,786,773
2022-08-31	1.285	1.295	1.270	1.290	0.962	4,257,455
2022-08-30	1.285	1.295	1.260	1.280	0.954	3,867,176
2022-08-29	1.270	1.283	1.260	1.280	0.954	2,735,549
2022-08-26	1.285	1.300	1.280	1.285	0.958	1,184,448
2022-08-25	1.290	1.310	1.275	1.295	0.965	2,165,574
2022-08-24	1.280	1.290	1.265	1.270	0.947	2,057,199
2022-08-23	1.280	1.300	1.270	1.280	0.954	3,239,993
2022-08-22	1.265	1.300	1.265	1.290	0.962	2,470,446
2022-08-19	1.300	1.300	1.260	1.285	0.958	5,494,854
2022-08-18	1.320	1.330	1.273	1.275	0.950	3,123,215
2022-08-17	1.320	1.335	1.310	1.320	0.984	3,395,402
2022-08-16	1.345	1.345	1.315	1.320	0.984	3,105,406
2022-08-15	1.300	1.340	1.300	1.335	0.995	2,328,901
2022-08-12	1.330	1.335	1.300	1.300	0.969	2,362,650
2022-08-11	1.330	1.340	1.320	1.335	0.995	2,616,443
2022-08-10	1.320	1.338	1.320	1.330	0.991	2,708,609
2022-08-09	1.325	1.350	1.320	1.325	0.988	2,247,747
2022-08-08	1.350	1.350	1.330	1.340	0.999	2,177,013
2022-08-05	1.350	1.365	1.343	1.360	1.014	2,487,721
2022-08-04	1.350	1.360	1.335	1.345	1.003	2,870,516
2022-08-03	1.370	1.370	1.335	1.345	1.003	3,986,197
2022-08-02	1.390	1.395	1.345	1.360	1.014	3,912,155
2022-08-01	1.390	1.400	1.385	1.390	1.036	2,342,255
2022-07-29	1.390	1.403	1.385	1.385	1.032	5,548,141
2022-07-28	1.385	1.390	1.375	1.385	1.032	2,691,826
2022-07-27	1.375	1.390	1.370	1.385	1.032	1,457,701
2022-07-26	1.380	1.390	1.370	1.385	1.032	2,536,774
2022-07-25	1.370	1.390	1.360	1.380	1.029	3,277,537
2022-07-22	1.370	1.380	1.360	1.375	1.025	2,526,282
2022-07-21	1.390	1.400	1.360	1.365	1.018	4,575,569
2022-07-20	1.380	1.385	1.370	1.385	1.032	2,441,831
2022-07-19	1.355	1.370	1.350	1.365	1.018	4,213,378
2022-07-18	1.375	1.375	1.345	1.360	1.014	3,214,356

← NewerPage 18 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.