Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.365	1.380	1.365	1.365	1.272	1,291,594
2025-11-05	1.340	1.360	1.340	1.355	1.263	2,341,147
2025-11-04	1.360	1.370	1.345	1.345	1.254	2,180,720
2025-11-03	1.365	1.365	1.338	1.360	1.268	9,907,023
2025-10-31	1.360	1.375	1.360	1.365	1.272	2,479,060
2025-10-30	1.365	1.380	1.353	1.355	1.263	2,793,275
2025-10-29	1.400	1.400	1.380	1.385	1.291	5,390,161
2025-10-28	1.400	1.400	1.390	1.390	1.296	1,580,967
2025-10-27	1.400	1.400	1.385	1.390	1.296	1,864,139
2025-10-24	1.390	1.400	1.385	1.385	1.291	2,159,954
2025-10-23	1.380	1.400	1.375	1.395	1.300	2,674,221
2025-10-22	1.385	1.390	1.375	1.385	1.291	2,409,241
2025-10-21	1.395	1.405	1.385	1.385	1.291	3,597,842
2025-10-20	1.390	1.410	1.385	1.395	1.300	2,065,394
2025-10-17	1.380	1.395	1.375	1.385	1.291	2,809,710
2025-10-16	1.380	1.380	1.365	1.380	1.286	2,368,091
2025-10-15	1.380	1.380	1.365	1.375	1.282	2,980,345
2025-10-14	1.370	1.378	1.355	1.375	1.282	2,561,168
2025-10-13	1.360	1.380	1.350	1.370	1.277	2,154,723
2025-10-10	1.355	1.370	1.350	1.365	1.272	1,440,973
2025-10-09	1.365	1.380	1.350	1.360	1.268	1,717,473
2025-10-08	1.350	1.365	1.350	1.350	1.258	2,941,000
2025-10-07	1.370	1.380	1.350	1.350	1.258	4,102,972
2025-10-06	1.400	1.400	1.370	1.380	1.286	1,492,886
2025-10-03	1.365	1.390	1.365	1.380	1.286	2,568,677
2025-10-02	1.365	1.380	1.345	1.370	1.277	3,681,175
2025-10-01	1.365	1.373	1.348	1.355	1.263	3,564,816
2025-09-30	1.360	1.368	1.350	1.355	1.263	3,543,074
2025-09-29	1.355	1.365	1.345	1.355	1.263	2,850,190
2025-09-26	1.375	1.385	1.370	1.375	1.262	2,611,398
2025-09-25	1.360	1.390	1.360	1.375	1.262	3,282,831
2025-09-24	1.370	1.380	1.365	1.375	1.262	2,094,710
2025-09-23	1.370	1.380	1.350	1.370	1.257	2,752,119
2025-09-22	1.375	1.375	1.365	1.365	1.252	1,994,839
2025-09-19	1.385	1.390	1.370	1.375	1.262	24,588,014
2025-09-18	1.375	1.385	1.363	1.380	1.266	4,594,722
2025-09-17	1.410	1.415	1.380	1.380	1.266	4,258,396
2025-09-16	1.405	1.410	1.398	1.405	1.289	3,541,374
2025-09-15	1.395	1.410	1.390	1.405	1.289	2,795,837
2025-09-12	1.385	1.403	1.380	1.390	1.275	3,141,193
2025-09-11	1.365	1.388	1.360	1.380	1.266	4,006,212
2025-09-10	1.350	1.365	1.350	1.365	1.252	10,490,876
2025-09-09	1.360	1.365	1.350	1.360	1.248	4,108,139
2025-09-08	1.350	1.368	1.350	1.360	1.248	3,518,374
2025-09-05	1.365	1.375	1.355	1.360	1.248	3,956,408
2025-09-04	1.360	1.375	1.355	1.365	1.252	3,167,296
2025-09-03	1.355	1.360	1.338	1.360	1.248	5,936,631
2025-09-02	1.360	1.360	1.348	1.355	1.243	2,362,979
2025-09-01	1.355	1.365	1.355	1.360	1.248	2,081,382
2025-08-29	1.365	1.365	1.340	1.345	1.234	13,012,947
2025-08-28	1.350	1.365	1.345	1.355	1.243	2,943,728
2025-08-27	1.350	1.350	1.335	1.350	1.239	2,065,554
2025-08-26	1.345	1.355	1.340	1.345	1.234	2,814,672
2025-08-25	1.345	1.345	1.335	1.340	1.229	3,121,684
2025-08-22	1.325	1.330	1.315	1.330	1.220	2,552,780
2025-08-21	1.320	1.335	1.310	1.330	1.220	4,359,292
2025-08-20	1.320	1.325	1.298	1.320	1.211	5,878,306
2025-08-19	1.320	1.320	1.305	1.310	1.202	5,494,350
2025-08-18	1.315	1.325	1.308	1.315	1.206	2,115,982
2025-08-15	1.300	1.320	1.295	1.315	1.206	7,061,945

← NewerPage 5 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.