Homeco Daily Needs REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.255	1.255	1.240	1.250	1.088	6,328,675
2024-11-22	1.245	1.245	1.225	1.235	1.075	2,885,004
2024-11-21	1.240	1.243	1.220	1.220	1.062	2,603,978
2024-11-20	1.250	1.260	1.235	1.235	1.075	2,579,993
2024-11-19	1.235	1.270	1.230	1.255	1.093	3,623,246
2024-11-18	1.240	1.250	1.235	1.245	1.084	2,707,253
2024-11-15	1.240	1.250	1.238	1.240	1.079	631,522
2024-11-14	1.235	1.240	1.225	1.235	1.075	2,131,217
2024-11-13	1.240	1.248	1.230	1.230	1.071	2,105,213
2024-11-12	1.250	1.263	1.245	1.250	1.088	2,354,905
2024-11-11	1.240	1.265	1.235	1.250	1.088	4,653,222
2024-11-08	1.240	1.250	1.235	1.250	1.088	2,661,493
2024-11-07	1.240	1.240	1.215	1.230	1.071	3,629,491
2024-11-06	1.240	1.250	1.230	1.235	1.075	2,037,007
2024-11-05	1.235	1.250	1.230	1.230	1.071	1,893,105
2024-11-04	1.235	1.250	1.235	1.235	1.075	1,700,979
2024-11-01	1.220	1.243	1.205	1.230	1.071	4,893,373
2024-10-31	1.220	1.240	1.215	1.215	1.058	4,177,712
2024-10-30	1.230	1.238	1.220	1.230	1.071	1,584,353
2024-10-29	1.240	1.245	1.225	1.230	1.071	3,984,203
2024-10-28	1.240	1.245	1.230	1.240	1.079	1,552,163
2024-10-25	1.255	1.255	1.230	1.245	1.084	3,228,910
2024-10-24	1.245	1.255	1.240	1.250	1.088	35,836,523
2024-10-23	1.250	1.253	1.240	1.245	1.084	2,245,196
2024-10-22	1.255	1.255	1.235	1.240	1.079	3,086,811
2024-10-21	1.280	1.280	1.255	1.260	1.097	3,300,712
2024-10-18	1.280	1.280	1.260	1.260	1.097	2,901,918
2024-10-17	1.285	1.290	1.265	1.280	1.114	4,159,379
2024-10-16	1.275	1.280	1.258	1.270	1.106	7,385,786
2024-10-15	1.265	1.275	1.263	1.275	1.110	3,516,220
2024-10-14	1.260	1.265	1.250	1.250	1.088	3,179,278
2024-10-11	1.240	1.258	1.240	1.255	1.093	2,320,488
2024-10-10	1.255	1.260	1.240	1.245	1.084	2,888,405
2024-10-09	1.255	1.265	1.245	1.250	1.088	2,555,873
2024-10-08	1.250	1.260	1.243	1.250	1.088	2,338,172
2024-10-07	1.275	1.275	1.250	1.255	1.093	1,522,052
2024-10-04	1.250	1.270	1.240	1.270	1.106	2,513,295
2024-10-03	1.260	1.265	1.250	1.260	1.097	2,848,697
2024-10-02	1.250	1.260	1.230	1.240	1.079	4,644,261
2024-10-01	1.240	1.260	1.230	1.250	1.088	4,632,853
2024-09-30	1.255	1.270	1.245	1.245	1.084	5,173,146
2024-09-27	1.270	1.275	1.250	1.255	1.093	2,478,637
2024-09-26	1.265	1.290	1.265	1.290	1.105	3,444,779
2024-09-25	1.275	1.275	1.255	1.260	1.079	2,568,496
2024-09-24	1.255	1.275	1.240	1.265	1.083	4,559,399
2024-09-23	1.290	1.290	1.250	1.250	1.070	7,408,343
2024-09-20	1.300	1.310	1.285	1.290	1.105	14,735,943
2024-09-19	1.300	1.310	1.290	1.295	1.109	7,849,761
2024-09-18	1.305	1.310	1.290	1.300	1.113	2,657,249
2024-09-17	1.300	1.310	1.290	1.300	1.113	4,037,119
2024-09-16	1.300	1.305	1.290	1.295	1.109	5,259,982
2024-09-13	1.300	1.303	1.285	1.295	1.109	5,305,721
2024-09-12	1.290	1.300	1.280	1.300	1.113	6,509,140
2024-09-11	1.295	1.300	1.285	1.290	1.105	4,251,298
2024-09-10	1.290	1.300	1.280	1.295	1.109	2,804,388
2024-09-09	1.270	1.290	1.265	1.280	1.096	1,997,550
2024-09-06	1.270	1.285	1.270	1.280	1.096	2,398,845
2024-09-05	1.260	1.280	1.260	1.275	1.092	2,434,532
2024-09-04	1.265	1.270	1.250	1.255	1.075	3,569,829
2024-09-03	1.285	1.285	1.265	1.280	1.096	2,449,663

← NewerPage 9 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.