Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.205	1.215	1.195	1.205	1.068	2,294,518
2025-02-20	1.200	1.218	1.200	1.200	1.064	2,971,626
2025-02-19	1.210	1.210	1.193	1.205	1.068	4,750,320
2025-02-18	1.220	1.230	1.205	1.215	1.077	3,605,070
2025-02-17	1.185	1.225	1.185	1.220	1.082	3,815,285
2025-02-14	1.180	1.200	1.175	1.190	1.055	13,760,888
2025-02-13	1.180	1.210	1.175	1.180	1.046	3,194,497
2025-02-12	1.205	1.210	1.185	1.200	1.064	2,075,258
2025-02-11	1.180	1.205	1.180	1.200	1.064	1,749,918
2025-02-10	1.195	1.195	1.180	1.185	1.051	1,107,526
2025-02-07	1.200	1.200	1.185	1.195	1.059	1,273,191
2025-02-06	1.195	1.205	1.185	1.190	1.055	2,259,551
2025-02-05	1.180	1.185	1.170	1.180	1.046	2,383,373
2025-02-04	1.190	1.190	1.160	1.165	1.033	4,379,887
2025-02-03	1.175	1.188	1.165	1.175	1.042	3,240,592
2025-01-31	1.180	1.195	1.180	1.190	1.055	4,489,843
2025-01-30	1.170	1.188	1.168	1.180	1.046	2,590,296
2025-01-29	1.170	1.195	1.170	1.180	1.046	2,673,440
2025-01-28	1.180	1.190	1.165	1.165	1.033	2,439,702
2025-01-24	1.155	1.188	1.155	1.180	1.046	3,762,963
2025-01-23	1.170	1.170	1.143	1.150	1.019	4,301,438
2025-01-22	1.185	1.190	1.170	1.170	1.037	2,783,542
2025-01-21	1.190	1.200	1.173	1.175	1.042	2,807,452
2025-01-20	1.170	1.190	1.170	1.185	1.051	4,415,171
2025-01-17	1.175	1.180	1.158	1.165	1.033	2,254,438
2025-01-16	1.170	1.175	1.160	1.160	1.028	2,069,498
2025-01-15	1.130	1.163	1.130	1.150	1.019	1,558,090
2025-01-14	1.135	1.155	1.130	1.145	1.015	2,449,542
2025-01-13	1.140	1.140	1.125	1.125	0.997	2,326,581
2025-01-10	1.140	1.150	1.140	1.145	1.015	2,305,845
2025-01-09	1.145	1.155	1.140	1.150	1.019	2,968,321
2025-01-08	1.160	1.165	1.150	1.150	1.019	3,165,267
2025-01-07	1.170	1.170	1.160	1.170	1.037	1,811,875
2025-01-06	1.180	1.180	1.160	1.170	1.037	2,528,882
2025-01-03	1.155	1.180	1.155	1.175	1.042	3,120,337
2025-01-02	1.150	1.160	1.145	1.160	1.028	2,611,282
2024-12-31	1.155	1.165	1.145	1.145	1.015	4,295,271
2024-12-30	1.150	1.170	1.150	1.150	1.019	3,110,276
2024-12-27	1.180	1.180	1.165	1.180	1.027	3,156,759
2024-12-24	1.160	1.180	1.160	1.165	1.014	2,026,955
2024-12-23	1.160	1.165	1.150	1.165	1.014	2,837,906
2024-12-20	1.145	1.155	1.140	1.150	1.001	4,608,575
2024-12-19	1.155	1.160	1.145	1.155	1.005	4,880,997
2024-12-18	1.170	1.185	1.165	1.170	1.019	8,044,581
2024-12-17	1.165	1.175	1.155	1.170	1.019	3,231,110
2024-12-16	1.165	1.170	1.150	1.150	1.001	3,898,417
2024-12-13	1.170	1.175	1.165	1.170	1.019	2,599,981
2024-12-12	1.185	1.200	1.160	1.175	1.023	4,249,384
2024-12-11	1.190	1.195	1.178	1.180	1.027	3,461,820
2024-12-10	1.190	1.200	1.165	1.180	1.027	10,805,498
2024-12-09	1.210	1.215	1.178	1.180	1.027	6,127,343
2024-12-06	1.220	1.220	1.185	1.200	1.045	5,310,408
2024-12-05	1.210	1.230	1.210	1.215	1.058	6,277,379
2024-12-04	1.235	1.240	1.210	1.215	1.058	5,574,984
2024-12-03	1.245	1.250	1.235	1.235	1.075	4,226,441
2024-12-02	1.250	1.260	1.235	1.245	1.084	2,440,950
2024-11-29	1.255	1.263	1.248	1.250	1.088	3,066,832
2024-11-28	1.265	1.270	1.250	1.260	1.097	4,009,235
2024-11-27	1.260	1.265	1.250	1.260	1.097	2,777,461
2024-11-26	1.260	1.265	1.245	1.255	1.093	4,462,975

← NewerPage 8 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.