Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.290	1.295	1.280	1.290	1.221	2,548,339
2026-02-03	1.295	1.300	1.283	1.290	1.221	2,138,798
2026-02-02	1.280	1.295	1.270	1.285	1.216	2,809,646
2026-01-30	1.290	1.295	1.275	1.290	1.221	2,860,508
2026-01-29	1.300	1.300	1.270	1.285	1.216	3,274,646
2026-01-28	1.305	1.320	1.285	1.310	1.240	4,821,463
2026-01-27	1.320	1.323	1.295	1.310	1.240	4,457,285
2026-01-23	1.330	1.340	1.310	1.325	1.254	5,740,632
2026-01-22	1.340	1.355	1.320	1.340	1.268	3,743,266
2026-01-21	1.355	1.360	1.310	1.340	1.268	4,823,144
2026-01-20	1.365	1.375	1.358	1.365	1.292	1,759,329
2026-01-19	1.370	1.380	1.365	1.370	1.297	881,491
2026-01-16	1.350	1.380	1.348	1.370	1.297	2,682,533
2026-01-15	1.370	1.375	1.345	1.355	1.283	2,512,179
2026-01-14	1.365	1.375	1.355	1.365	1.292	1,845,080
2026-01-13	1.380	1.380	1.360	1.360	1.287	2,477,567
2026-01-12	1.380	1.380	1.360	1.370	1.297	1,825,099
2026-01-09	1.380	1.390	1.368	1.370	1.297	1,528,476
2026-01-08	1.350	1.375	1.350	1.370	1.297	1,598,043
2026-01-07	1.360	1.368	1.350	1.365	1.292	2,085,841
2026-01-06	1.350	1.360	1.350	1.350	1.278	1,331,150
2026-01-05	1.370	1.373	1.315	1.350	1.278	2,093,485
2026-01-02	1.365	1.390	1.360	1.375	1.302	1,331,407
2025-12-31	1.390	1.390	1.365	1.365	1.292	1,953,650
2025-12-30	1.380	1.390	1.368	1.385	1.311	1,693,443
2025-12-29	1.390	1.415	1.380	1.395	1.300	2,185,458
2025-12-24	1.405	1.410	1.390	1.390	1.296	959,099
2025-12-23	1.395	1.415	1.390	1.410	1.314	2,876,951
2025-12-22	1.400	1.415	1.395	1.395	1.300	1,648,802
2025-12-19	1.410	1.410	1.388	1.400	1.305	4,110,027
2025-12-18	1.395	1.410	1.390	1.400	1.305	4,470,299
2025-12-17	1.380	1.400	1.370	1.390	1.296	2,569,047
2025-12-16	1.380	1.390	1.373	1.380	1.286	2,168,145
2025-12-15	1.380	1.398	1.368	1.370	1.277	2,136,930
2025-12-12	1.365	1.400	1.365	1.395	1.300	2,884,378
2025-12-11	1.365	1.390	1.345	1.375	1.282	4,380,495
2025-12-10	1.385	1.385	1.355	1.360	1.268	8,716,424
2025-12-09	1.360	1.390	1.360	1.385	1.291	7,572,611
2025-12-08	1.340	1.365	1.330	1.360	1.268	4,045,698
2025-12-05	1.350	1.350	1.330	1.345	1.254	2,844,327
2025-12-04	1.380	1.400	1.335	1.345	1.254	3,904,770
2025-12-03	1.390	1.415	1.385	1.385	1.291	4,943,604
2025-12-02	1.355	1.400	1.350	1.400	1.305	4,023,996
2025-12-01	1.340	1.365	1.340	1.360	1.268	1,931,841
2025-11-28	1.340	1.350	1.335	1.350	1.258	3,151,235
2025-11-27	1.350	1.355	1.340	1.350	1.258	1,727,529
2025-11-26	1.350	1.365	1.340	1.340	1.249	2,816,463
2025-11-25	1.325	1.345	1.325	1.335	1.244	1,428,624
2025-11-24	1.330	1.345	1.325	1.345	1.254	3,243,066
2025-11-21	1.330	1.345	1.315	1.320	1.230	26,577,111
2025-11-20	1.310	1.345	1.310	1.335	1.244	2,052,337
2025-11-19	1.310	1.325	1.305	1.320	1.230	2,406,900
2025-11-18	1.335	1.335	1.315	1.320	1.230	2,532,517
2025-11-17	1.340	1.340	1.320	1.335	1.244	3,285,799
2025-11-14	1.330	1.335	1.320	1.335	1.244	11,653,090
2025-11-13	1.390	1.390	1.335	1.340	1.249	2,300,011
2025-11-12	1.380	1.390	1.365	1.390	1.296	2,255,595
2025-11-11	1.370	1.380	1.365	1.370	1.277	1,322,911
2025-11-10	1.370	1.370	1.358	1.370	1.277	1,399,983
2025-11-07	1.365	1.378	1.363	1.375	1.282	1,159,677

← NewerPage 4 of 22 · 1,268 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.