Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.270	1.285	1.270	1.275	1.150	2,314,378
2025-05-20	1.260	1.270	1.250	1.270	1.146	2,523,359
2025-05-19	1.260	1.270	1.250	1.260	1.137	6,307,980
2025-05-16	1.250	1.270	1.248	1.265	1.141	2,803,024
2025-05-15	1.255	1.260	1.240	1.240	1.119	2,847,303
2025-05-14	1.270	1.275	1.250	1.255	1.132	2,970,182
2025-05-13	1.295	1.295	1.255	1.270	1.146	3,197,827
2025-05-12	1.305	1.305	1.280	1.290	1.164	4,119,548
2025-05-09	1.300	1.310	1.290	1.300	1.173	2,279,448
2025-05-08	1.290	1.308	1.285	1.305	1.177	5,125,311
2025-05-07	1.270	1.290	1.265	1.280	1.155	3,448,530
2025-05-06	1.260	1.275	1.258	1.270	1.146	2,590,613
2025-05-05	1.280	1.290	1.255	1.255	1.132	2,915,937
2025-05-02	1.250	1.265	1.240	1.255	1.132	1,418,678
2025-05-01	1.230	1.250	1.225	1.245	1.123	3,736,627
2025-04-30	1.225	1.235	1.215	1.225	1.105	4,136,894
2025-04-29	1.230	1.240	1.220	1.225	1.105	3,801,840
2025-04-28	1.230	1.240	1.225	1.230	1.110	3,046,911
2025-04-24	1.220	1.240	1.215	1.230	1.110	2,336,483
2025-04-23	1.210	1.230	1.205	1.210	1.092	4,071,347
2025-04-22	1.190	1.205	1.190	1.195	1.078	2,264,234
2025-04-17	1.180	1.205	1.180	1.195	1.078	4,595,263
2025-04-16	1.185	1.195	1.180	1.190	1.074	3,972,917
2025-04-15	1.190	1.200	1.173	1.180	1.065	2,862,576
2025-04-14	1.205	1.205	1.188	1.205	1.087	2,775,242
2025-04-11	1.190	1.205	1.180	1.195	1.078	4,428,861
2025-04-10	1.220	1.220	1.190	1.200	1.083	4,020,382
2025-04-09	1.175	1.195	1.165	1.165	1.051	3,862,780
2025-04-08	1.195	1.195	1.175	1.195	1.078	3,907,162
2025-04-07	1.160	1.200	1.145	1.195	1.078	11,034,209
2025-04-04	1.215	1.245	1.213	1.230	1.110	7,952,578
2025-04-03	1.195	1.220	1.185	1.220	1.101	3,395,308
2025-04-02	1.200	1.225	1.200	1.205	1.087	4,600,795
2025-04-01	1.190	1.205	1.185	1.200	1.083	2,844,164
2025-03-31	1.175	1.190	1.175	1.180	1.065	3,568,504
2025-03-28	1.185	1.195	1.180	1.190	1.074	3,025,044
2025-03-27	1.220	1.223	1.210	1.215	1.077	3,142,414
2025-03-26	1.200	1.225	1.195	1.220	1.082	4,771,036
2025-03-25	1.190	1.208	1.190	1.195	1.059	2,890,581
2025-03-24	1.190	1.190	1.180	1.185	1.051	4,222,801
2025-03-21	1.160	1.185	1.160	1.185	1.051	9,964,306
2025-03-20	1.155	1.170	1.155	1.170	1.037	5,267,582
2025-03-19	1.165	1.175	1.155	1.155	1.024	3,150,528
2025-03-18	1.165	1.180	1.155	1.165	1.033	3,506,388
2025-03-17	1.160	1.170	1.155	1.155	1.024	4,031,528
2025-03-14	1.165	1.170	1.150	1.160	1.028	2,335,430
2025-03-13	1.160	1.175	1.155	1.160	1.028	3,475,859
2025-03-12	1.140	1.175	1.140	1.155	1.024	5,938,744
2025-03-11	1.150	1.160	1.140	1.155	1.024	3,820,056
2025-03-10	1.160	1.165	1.150	1.150	1.019	2,239,889
2025-03-07	1.175	1.185	1.153	1.155	1.024	3,868,356
2025-03-06	1.165	1.185	1.165	1.175	1.042	2,812,596
2025-03-05	1.200	1.205	1.170	1.170	1.037	4,609,423
2025-03-04	1.205	1.215	1.195	1.205	1.068	3,770,996
2025-03-03	1.200	1.215	1.193	1.205	1.068	4,625,893
2025-02-28	1.210	1.215	1.190	1.190	1.055	8,846,942
2025-02-27	1.205	1.220	1.200	1.210	1.073	2,379,375
2025-02-26	1.220	1.220	1.200	1.200	1.064	3,309,797
2025-02-25	1.215	1.223	1.210	1.210	1.073	4,726,082
2025-02-24	1.205	1.215	1.200	1.205	1.068	5,120,313

← NewerPage 7 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.