360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.520 | 5.520 | 5.470 | 5.520 | 4.397 | 769 |
| 2024-08-30 | 5.470 | 5.520 | 5.470 | 5.520 | 4.397 | 106 |
| 2024-08-29 | 5.450 | 5.510 | 5.450 | 5.470 | 4.357 | 192 |
| 2024-08-28 | 5.560 | 5.560 | 5.510 | 5.510 | 4.355 | 8,239 |
| 2024-08-27 | 5.510 | 5.560 | 5.470 | 5.560 | 4.395 | 18,533 |
| 2024-08-26 | 5.460 | 5.600 | 5.460 | 5.510 | 4.355 | 1,280 |
| 2024-08-23 | 5.540 | 5.540 | 5.450 | 5.450 | 4.308 | 5,000 |
| 2024-08-22 | 5.500 | 5.530 | 5.490 | 5.490 | 4.340 | 4,228 |
| 2024-08-21 | 5.480 | 5.490 | 5.440 | 5.490 | 4.340 | 7,127 |
| 2024-08-20 | 5.480 | 5.480 | 5.480 | 5.480 | 4.332 | 421 |
| 2024-08-19 | 5.480 | 5.480 | 5.480 | 5.480 | 4.332 | 563 |
| 2024-08-16 | 5.410 | 5.430 | 5.410 | 5.430 | 4.292 | 16,133 |
| 2024-08-15 | 5.430 | 5.430 | 5.390 | 5.400 | 4.268 | 349 |
| 2024-08-14 | 5.430 | 5.430 | 5.430 | 5.430 | 4.292 | 14 |
| 2024-08-13 | 5.420 | 5.430 | 5.420 | 5.430 | 4.292 | 1,842 |
| 2024-08-12 | 5.530 | 5.530 | 5.370 | 5.420 | 4.284 | 13,657 |
| 2024-08-09 | 5.440 | 5.500 | 5.440 | 5.500 | 4.348 | 9,819 |
| 2024-08-08 | 5.390 | 5.430 | 5.300 | 5.430 | 4.292 | 15,866 |
| 2024-08-07 | 5.390 | 5.400 | 5.350 | 5.350 | 4.229 | 1,405 |
| 2024-08-06 | 5.400 | 5.400 | 5.380 | 5.390 | 4.261 | 5,416 |
| 2024-08-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.229 | 1,299 |
| 2024-08-02 | 5.300 | 5.350 | 5.300 | 5.350 | 4.229 | 2,789 |
| 2024-08-01 | 5.400 | 5.400 | 5.340 | 5.350 | 4.229 | 5,223 |
| 2024-07-31 | 5.430 | 5.430 | 5.350 | 5.350 | 4.229 | 19 |
| 2024-07-30 | 5.410 | 5.410 | 5.350 | 5.350 | 4.229 | 7,004 |
| 2024-07-29 | 5.440 | 5.440 | 5.360 | 5.360 | 4.204 | 11 |
| 2024-07-26 | 5.440 | 5.450 | 5.400 | 5.400 | 4.235 | 5,833 |
| 2024-07-25 | 5.390 | 5.450 | 5.390 | 5.420 | 4.251 | 10,378 |
| 2024-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 4.275 | 136 |
| 2024-07-23 | 5.450 | 5.450 | 5.390 | 5.450 | 4.275 | 9,810 |
| 2024-07-22 | 5.420 | 5.500 | 5.420 | 5.450 | 4.275 | 2,387 |
| 2024-07-19 | 5.450 | 5.450 | 5.370 | 5.420 | 4.251 | 839 |
| 2024-07-18 | 5.410 | 5.410 | 5.360 | 5.360 | 4.204 | 20 |
| 2024-07-17 | 5.450 | 5.500 | 5.360 | 5.360 | 4.204 | 1,749 |
| 2024-07-16 | 5.450 | 5.450 | 5.400 | 5.450 | 4.275 | 7 |
| 2024-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 4.275 | 1,941 |
| 2024-07-12 | 5.430 | 5.500 | 5.390 | 5.500 | 4.314 | 5,522 |
| 2024-07-11 | 5.420 | 5.430 | 5.420 | 5.430 | 4.259 | 2,508 |
| 2024-07-10 | 5.420 | 5.430 | 5.420 | 5.420 | 4.251 | 274 |
| 2024-07-09 | 5.420 | 5.420 | 5.420 | 5.420 | 4.251 | 18 |
| 2024-07-08 | 5.420 | 5.420 | 5.420 | 5.420 | 4.251 | 221 |
| 2024-07-05 | 5.420 | 5.420 | 5.380 | 5.380 | 4.220 | 2,106 |
| 2024-07-04 | 5.430 | 5.430 | 5.380 | 5.380 | 4.220 | 646 |
| 2024-07-03 | 5.430 | 5.430 | 5.380 | 5.430 | 4.259 | 32 |
| 2024-07-02 | 5.390 | 5.440 | 5.340 | 5.430 | 4.259 | 2,529 |
| 2024-07-01 | 5.450 | 5.450 | 5.440 | 5.440 | 4.267 | 1,312 |
| 2024-06-28 | 5.400 | 5.450 | 5.400 | 5.450 | 4.275 | 3,774 |
| 2024-06-27 | 5.400 | 5.450 | 5.400 | 5.450 | 4.275 | 553 |
| 2024-06-26 | 5.310 | 5.420 | 5.260 | 5.300 | 4.106 | 11,719 |
| 2024-06-25 | 5.420 | 5.420 | 5.370 | 5.370 | 4.160 | 2,509 |
| 2024-06-24 | 5.360 | 5.430 | 5.360 | 5.420 | 4.199 | 8,195 |
| 2024-06-21 | 5.260 | 5.300 | 5.250 | 5.250 | 4.067 | 7 |
| 2024-06-20 | 5.210 | 5.210 | 5.210 | 5.210 | 4.036 | 0 |
| 2024-06-19 | 5.300 | 5.320 | 5.210 | 5.210 | 4.036 | 4,595 |
| 2024-06-18 | 5.325 | 5.350 | 5.325 | 5.350 | 4.145 | 502 |
| 2024-06-17 | 5.300 | 5.350 | 5.250 | 5.250 | 4.067 | 7,117 |
| 2024-06-14 | 5.260 | 5.260 | 5.250 | 5.250 | 4.067 | 5,200 |
| 2024-06-13 | 5.300 | 5.450 | 5.210 | 5.210 | 4.036 | 17,857 |
| 2024-06-12 | 5.300 | 5.300 | 5.245 | 5.250 | 4.067 | 8,933 |
| 2024-06-11 | 5.300 | 5.300 | 5.260 | 5.260 | 4.075 | 297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 AUD |
| 2026-08-28 | 0.0500 AUD |
| 2026-07-30 | 0.0500 AUD |
| 2026-06-29 | 0.0600 AUD |
| 2026-05-28 | 0.0500 AUD |
| 2026-04-29 | 0.0500 AUD |
| 2026-03-30 | 0.0500 AUD |
| 2026-02-26 | 0.0500 AUD |
| 2026-01-29 | 0.0500 AUD |
| 2025-12-30 | 0.0500 AUD |
| 2025-11-27 | 0.0470 AUD |
| 2025-10-30 | 0.0500 AUD |
| 2025-09-29 | 0.0550 AUD |
| 2025-08-28 | 0.0600 AUD |
| 2025-07-30 | 0.0510 AUD |
| 2025-06-27 | 0.0600 AUD |
| 2025-05-29 | 0.0600 AUD |
| 2025-04-29 | 0.0500 AUD |
| 2025-03-28 | 0.0500 AUD |
| 2025-02-27 | 0.0500 AUD |
| 2025-01-30 | 0.0520 AUD |
| 2024-12-24 | 0.0500 AUD |
| 2024-11-28 | 0.0510 AUD |
| 2024-10-30 | 0.0667 AUD |
| 2024-09-27 | 0.0500 AUD |
| 2024-08-29 | 0.0417 AUD |
| 2024-07-30 | 0.0417 AUD |
| 2024-06-27 | 0.0650 AUD |
| 2024-05-30 | 0.0350 AUD |
| 2024-04-29 | 0.0350 AUD |
| 2024-03-27 | 0.0350 AUD |
| 2024-02-28 | 0.0350 AUD |
| 2024-01-30 | 0.0350 AUD |
| 2023-12-28 | 0.0350 AUD |
| 2023-11-29 | 0.0350 AUD |
| 2023-10-30 | 0.0350 AUD |
| 2023-09-28 | 0.0350 AUD |
| 2023-08-30 | 0.0350 AUD |
| 2023-07-28 | 0.0350 AUD |
| 2023-06-29 | 0.0350 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.