Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.435	1.445	1.425	1.435	1.053	4,066,930
2022-04-19	1.430	1.448	1.425	1.425	1.046	3,538,161
2022-04-14	1.445	1.470	1.435	1.455	1.068	4,607,651
2022-04-13	1.415	1.455	1.415	1.450	1.064	5,764,232
2022-04-12	1.450	1.458	1.425	1.425	1.046	7,686,606
2022-04-11	1.470	1.500	1.443	1.470	1.079	67,636,826
2022-04-08	1.545	1.550	1.470	1.470	1.079	20,169,882
2022-04-07	1.500	1.520	1.488	1.490	1.093	2,560,651
2022-04-06	1.550	1.560	1.498	1.500	1.101	8,420,410
2022-04-05	1.530	1.565	1.525	1.530	1.123	8,760,233
2022-04-04	1.460	1.525	1.460	1.500	1.101	5,009,586
2022-04-01	1.430	1.478	1.430	1.460	1.071	4,184,770
2022-03-31	1.475	1.475	1.430	1.435	1.053	7,552,668
2022-03-30	1.460	1.490	1.440	1.450	1.064	5,152,088
2022-03-29	1.490	1.495	1.465	1.470	1.063	4,744,336
2022-03-28	1.490	1.505	1.475	1.480	1.071	2,881,518
2022-03-25	1.475	1.500	1.465	1.490	1.078	4,471,005
2022-03-24	1.450	1.475	1.440	1.455	1.052	2,969,087
2022-03-23	1.455	1.460	1.420	1.460	1.056	3,725,261
2022-03-22	1.430	1.435	1.408	1.420	1.027	2,487,699
2022-03-21	1.465	1.475	1.415	1.420	1.027	3,944,867
2022-03-18	1.395	1.435	1.395	1.430	1.034	8,163,905
2022-03-17	1.380	1.398	1.375	1.390	1.005	3,534,773
2022-03-16	1.360	1.380	1.350	1.360	0.984	4,646,875
2022-03-15	1.360	1.380	1.360	1.370	0.991	3,781,868
2022-03-14	1.340	1.375	1.330	1.360	0.984	2,957,534
2022-03-11	1.380	1.385	1.350	1.350	0.977	3,439,098
2022-03-10	1.345	1.380	1.335	1.370	0.991	3,846,790
2022-03-09	1.290	1.345	1.270	1.320	0.955	10,374,511
2022-03-08	1.305	1.315	1.270	1.310	0.948	9,744,659
2022-03-07	1.395	1.395	1.310	1.310	0.948	8,042,029
2022-03-04	1.480	1.505	1.410	1.435	1.038	6,126,283
2022-03-03	1.525	1.535	1.490	1.500	1.085	2,372,155
2022-03-02	1.480	1.515	1.465	1.515	1.096	6,670,383
2022-03-01	1.525	1.550	1.493	1.500	1.085	9,752,657
2022-02-28	1.390	1.540	1.390	1.540	1.114	11,071,974
2022-02-25	1.390	1.435	1.385	1.435	1.038	3,345,798
2022-02-24	1.415	1.415	1.380	1.400	1.013	4,022,178
2022-02-23	1.335	1.415	1.325	1.360	0.984	16,586,250
2022-02-22	1.350	1.370	1.340	1.365	0.987	2,263,559
2022-02-21	1.340	1.373	1.340	1.365	0.987	1,344,714
2022-02-18	1.380	1.380	1.340	1.345	0.973	858,942
2022-02-17	1.345	1.380	1.345	1.370	0.991	1,619,266
2022-02-16	1.325	1.370	1.323	1.370	0.991	1,945,265
2022-02-15	1.330	1.340	1.315	1.335	0.966	684,460
2022-02-14	1.340	1.355	1.330	1.345	0.973	1,062,478
2022-02-11	1.375	1.375	1.338	1.350	0.977	797,555
2022-02-10	1.340	1.385	1.335	1.385	1.002	1,930,937
2022-02-09	1.360	1.360	1.318	1.340	0.969	1,966,448
2022-02-08	1.365	1.375	1.350	1.350	0.977	1,823,300
2022-02-07	1.380	1.380	1.335	1.375	0.995	860,610
2022-02-04	1.400	1.400	1.340	1.365	0.987	613,919
2022-02-03	1.330	1.373	1.330	1.360	0.984	3,565,326
2022-02-02	1.410	1.410	1.365	1.375	0.995	2,314,987
2022-02-01	1.365	1.415	1.365	1.415	1.024	4,160,311
2022-01-31	1.390	1.390	1.310	1.365	0.987	3,681,973
2022-01-28	1.300	1.320	1.290	1.305	0.944	2,590,484
2022-01-27	1.390	1.390	1.303	1.305	0.944	2,276,800
2022-01-25	1.425	1.425	1.345	1.365	0.987	4,524,130
2022-01-24	1.400	1.415	1.370	1.415	1.024	2,314,249

← NewerPage 20 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.