Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.355	1.405	1.345	1.405	1.016	4,614,576
2022-01-20	1.365	1.365	1.345	1.355	0.980	1,066,521
2022-01-19	1.390	1.400	1.360	1.380	0.998	657,037
2022-01-18	1.460	1.460	1.385	1.390	1.005	1,637,982
2022-01-17	1.400	1.420	1.390	1.420	1.027	1,688,845
2022-01-14	1.430	1.440	1.410	1.415	1.024	426,164
2022-01-13	1.440	1.460	1.430	1.440	1.042	537,322
2022-01-12	1.415	1.485	1.415	1.460	1.056	958,892
2022-01-11	1.500	1.510	1.475	1.475	1.067	964,342
2022-01-10	1.550	1.550	1.505	1.520	1.099	798,922
2022-01-07	1.525	1.545	1.515	1.545	1.118	825,326
2022-01-06	1.550	1.550	1.500	1.510	1.092	888,590
2022-01-05	1.555	1.555	1.525	1.525	1.103	545,165
2022-01-04	1.585	1.585	1.505	1.555	1.125	2,133,177
2021-12-31	1.520	1.595	1.510	1.595	1.154	1,079,212
2021-12-30	1.570	1.570	1.500	1.515	1.096	1,001,232
2021-12-29	1.550	1.565	1.545	1.560	1.113	705,436
2021-12-24	1.535	1.555	1.535	1.535	1.096	356,150
2021-12-23	1.520	1.560	1.510	1.525	1.088	1,043,935
2021-12-22	1.560	1.565	1.540	1.555	1.110	1,763,138
2021-12-21	1.560	1.590	1.550	1.550	1.106	1,795,420
2021-12-20	1.530	1.555	1.520	1.540	1.099	3,292,976
2021-12-17	1.500	1.530	1.480	1.530	1.092	5,668,618
2021-12-16	1.485	1.495	1.475	1.490	1.063	1,054,254
2021-12-15	1.495	1.500	1.465	1.475	1.053	855,841
2021-12-14	1.520	1.520	1.485	1.490	1.063	1,630,400
2021-12-13	1.485	1.520	1.470	1.510	1.078	1,271,049
2021-12-10	1.455	1.490	1.430	1.485	1.060	3,769,597
2021-12-09	1.415	1.460	1.415	1.445	1.031	1,951,110
2021-12-08	1.430	1.435	1.400	1.425	1.017	1,497,475
2021-12-07	1.370	1.415	1.370	1.415	1.010	1,344,911
2021-12-06	1.375	1.375	1.345	1.360	0.971	1,416,970
2021-12-03	1.380	1.395	1.355	1.360	0.971	1,749,598
2021-12-02	1.395	1.415	1.375	1.375	0.981	1,116,958
2021-12-01	1.375	1.415	1.373	1.405	1.003	2,109,090
2021-11-30	1.430	1.435	1.375	1.375	0.981	16,201,962
2021-11-29	1.430	1.435	1.410	1.410	1.006	1,898,960
2021-11-26	1.425	1.450	1.425	1.435	1.024	1,620,683
2021-11-25	1.460	1.465	1.440	1.445	1.031	1,445,822
2021-11-24	1.430	1.460	1.415	1.460	1.042	1,683,137
2021-11-23	1.385	1.443	1.380	1.430	1.021	3,452,285
2021-11-22	1.435	1.435	1.405	1.405	1.003	1,880,236
2021-11-19	1.425	1.445	1.415	1.430	1.021	1,238,447
2021-11-18	1.420	1.440	1.410	1.420	1.013	1,231,181
2021-11-17	1.420	1.440	1.415	1.415	1.010	1,992,167
2021-11-16	1.450	1.465	1.425	1.440	1.028	1,371,099
2021-11-15	1.430	1.460	1.420	1.460	1.042	1,986,044
2021-11-12	1.440	1.460	1.420	1.435	1.024	2,128,865
2021-11-11	1.440	1.445	1.420	1.430	1.021	2,596,862
2021-11-10	1.470	1.480	1.440	1.440	1.028	1,564,348
2021-11-09	1.430	1.480	1.420	1.480	1.056	2,038,836
2021-11-08	1.405	1.430	1.395	1.420	1.013	11,910,475
2021-11-05	1.415	1.430	1.405	1.415	1.010	1,705,337
2021-11-04	1.455	1.470	1.420	1.430	1.021	3,028,012
2021-11-03	1.460	1.465	1.443	1.450	1.035	1,677,065
2021-11-02	1.430	1.465	1.425	1.450	1.035	1,836,520
2021-11-01	1.440	1.450	1.415	1.435	1.024	2,297,450
2021-10-29	1.475	1.485	1.425	1.440	1.028	2,479,981
2021-10-28	1.495	1.500	1.460	1.475	1.053	2,192,742
2021-10-27	1.480	1.495	1.470	1.485	1.060	1,892,063

← NewerPage 21 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.