Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.285	1.310	1.280	1.295	1.188	4,955,898
2025-08-13	1.290	1.293	1.270	1.280	1.174	3,187,117
2025-08-12	1.280	1.295	1.280	1.290	1.184	1,475,659
2025-08-11	1.285	1.285	1.270	1.285	1.179	1,832,799
2025-08-08	1.270	1.280	1.265	1.280	1.174	1,397,930
2025-08-07	1.275	1.280	1.265	1.275	1.170	3,971,915
2025-08-06	1.275	1.280	1.265	1.280	1.174	4,066,994
2025-08-05	1.275	1.280	1.265	1.270	1.165	2,043,943
2025-08-04	1.255	1.265	1.250	1.265	1.161	2,201,419
2025-08-01	1.270	1.270	1.255	1.260	1.156	3,316,750
2025-07-31	1.275	1.285	1.270	1.285	1.179	3,106,541
2025-07-30	1.260	1.280	1.250	1.275	1.170	7,202,343
2025-07-29	1.255	1.260	1.248	1.255	1.151	2,189,067
2025-07-28	1.250	1.265	1.245	1.250	1.147	3,532,268
2025-07-25	1.245	1.260	1.245	1.250	1.147	2,032,689
2025-07-24	1.265	1.270	1.245	1.250	1.147	8,714,723
2025-07-23	1.260	1.265	1.255	1.260	1.156	2,916,969
2025-07-22	1.255	1.260	1.245	1.255	1.151	3,491,797
2025-07-21	1.260	1.260	1.240	1.250	1.147	2,404,913
2025-07-18	1.260	1.265	1.245	1.255	1.151	2,185,711
2025-07-17	1.260	1.260	1.245	1.255	1.151	2,256,424
2025-07-16	1.240	1.250	1.235	1.250	1.147	3,464,510
2025-07-15	1.240	1.245	1.230	1.235	1.133	2,869,852
2025-07-14	1.235	1.243	1.230	1.235	1.133	2,602,770
2025-07-11	1.250	1.260	1.235	1.240	1.138	3,165,478
2025-07-10	1.250	1.260	1.233	1.250	1.147	5,776,056
2025-07-09	1.265	1.265	1.233	1.240	1.138	5,148,359
2025-07-08	1.270	1.278	1.245	1.255	1.151	6,172,014
2025-07-07	1.295	1.295	1.268	1.270	1.165	3,935,381
2025-07-04	1.285	1.290	1.270	1.290	1.184	2,407,818
2025-07-03	1.275	1.285	1.265	1.275	1.170	3,169,283
2025-07-02	1.260	1.285	1.255	1.280	1.174	4,231,136
2025-07-01	1.255	1.270	1.250	1.250	1.147	6,365,320
2025-06-30	1.270	1.270	1.250	1.255	1.151	6,207,033
2025-06-27	1.275	1.300	1.240	1.260	1.156	4,112,394
2025-06-26	1.290	1.290	1.270	1.285	1.159	3,650,318
2025-06-25	1.300	1.308	1.285	1.295	1.168	3,007,274
2025-06-24	1.330	1.330	1.295	1.300	1.173	2,564,623
2025-06-23	1.310	1.320	1.293	1.310	1.182	3,985,988
2025-06-20	1.320	1.340	1.305	1.310	1.182	8,041,284
2025-06-19	1.330	1.350	1.315	1.330	1.200	5,690,376
2025-06-18	1.325	1.330	1.305	1.305	1.177	2,998,889
2025-06-17	1.305	1.325	1.305	1.320	1.191	3,027,504
2025-06-16	1.305	1.315	1.298	1.300	1.173	2,186,265
2025-06-13	1.310	1.320	1.290	1.305	1.177	3,475,835
2025-06-12	1.310	1.330	1.308	1.310	1.182	4,340,141
2025-06-11	1.295	1.315	1.290	1.310	1.182	5,152,084
2025-06-10	1.300	1.310	1.283	1.290	1.164	4,249,345
2025-06-06	1.300	1.300	1.290	1.295	1.168	1,201,780
2025-06-05	1.285	1.298	1.285	1.290	1.164	1,631,898
2025-06-04	1.290	1.295	1.280	1.290	1.164	3,465,045
2025-06-03	1.285	1.290	1.278	1.285	1.159	3,063,752
2025-06-02	1.280	1.293	1.270	1.280	1.155	2,534,908
2025-05-30	1.260	1.285	1.250	1.275	1.150	5,164,726
2025-05-29	1.285	1.285	1.260	1.265	1.141	3,992,953
2025-05-28	1.280	1.285	1.265	1.275	1.150	3,213,999
2025-05-27	1.280	1.280	1.265	1.265	1.141	2,459,341
2025-05-26	1.270	1.283	1.263	1.280	1.155	1,739,592
2025-05-23	1.270	1.288	1.260	1.275	1.150	1,705,348
2025-05-22	1.280	1.285	1.270	1.285	1.159	3,336,966

← NewerPage 6 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.