360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.300 | 5.300 | 5.260 | 5.260 | 4.075 | 210 |
| 2024-06-06 | 5.260 | 5.300 | 5.260 | 5.300 | 4.106 | 4,768 |
| 2024-06-05 | 5.290 | 5.290 | 5.270 | 5.270 | 4.083 | 16 |
| 2024-06-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.106 | 948 |
| 2024-06-03 | 5.300 | 5.300 | 5.300 | 5.300 | 4.106 | 9 |
| 2024-05-31 | 5.300 | 5.300 | 5.290 | 5.290 | 4.098 | 6,811 |
| 2024-05-30 | 5.250 | 5.300 | 5.200 | 5.300 | 4.106 | 9,217 |
| 2024-05-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.079 | 8 |
| 2024-05-28 | 5.250 | 5.300 | 5.250 | 5.300 | 4.079 | 3,556 |
| 2024-05-27 | 5.250 | 5.250 | 5.250 | 5.250 | 4.040 | 43 |
| 2024-05-24 | 5.240 | 5.250 | 5.240 | 5.250 | 4.040 | 7,292 |
| 2024-05-23 | 5.190 | 5.220 | 5.170 | 5.170 | 3.979 | 20,431 |
| 2024-05-22 | 5.175 | 5.175 | 5.160 | 5.160 | 3.971 | 186 |
| 2024-05-21 | 5.180 | 5.180 | 5.180 | 5.180 | 3.986 | 4 |
| 2024-05-20 | 5.230 | 5.230 | 5.135 | 5.150 | 3.963 | 25,422 |
| 2024-05-17 | 5.220 | 5.220 | 5.185 | 5.185 | 3.990 | 6 |
| 2024-05-16 | 5.150 | 5.160 | 5.150 | 5.160 | 3.971 | 23,581 |
| 2024-05-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.002 | 3 |
| 2024-05-14 | 5.150 | 5.190 | 5.150 | 5.150 | 3.963 | 7,517 |
| 2024-05-13 | 5.090 | 5.150 | 5.090 | 5.150 | 3.963 | 257 |
| 2024-05-10 | 5.090 | 5.090 | 5.090 | 5.090 | 3.917 | 7 |
| 2024-05-09 | 5.150 | 5.150 | 5.100 | 5.100 | 3.925 | 4,997 |
| 2024-05-08 | 5.130 | 5.150 | 5.120 | 5.130 | 3.948 | 1,221 |
| 2024-05-07 | 5.120 | 5.150 | 5.120 | 5.130 | 3.948 | 2,373 |
| 2024-05-06 | 5.160 | 5.160 | 5.160 | 5.160 | 3.971 | 2 |
| 2024-05-03 | 5.160 | 5.180 | 5.120 | 5.120 | 3.940 | 20,783 |
| 2024-05-02 | 5.120 | 5.140 | 5.120 | 5.140 | 3.956 | 13,956 |
| 2024-05-01 | 5.070 | 5.120 | 5.070 | 5.120 | 3.940 | 6,380 |
| 2024-04-30 | 5.100 | 5.100 | 5.000 | 5.000 | 3.848 | 19,667 |
| 2024-04-29 | 5.080 | 5.280 | 4.830 | 5.050 | 3.886 | 11,201 |
| 2024-04-26 | 5.100 | 5.100 | 5.080 | 5.080 | 3.883 | 451 |
| 2024-04-24 | 5.060 | 5.100 | 5.060 | 5.100 | 3.898 | 8,577 |
| 2024-04-23 | 5.060 | 5.110 | 5.050 | 5.060 | 3.867 | 6,799 |
| 2024-04-22 | 5.050 | 5.085 | 5.050 | 5.060 | 3.867 | 202 |
| 2024-04-19 | 5.070 | 5.070 | 5.070 | 5.070 | 3.875 | 299 |
| 2024-04-18 | 5.080 | 5.080 | 5.040 | 5.050 | 3.860 | 589 |
| 2024-04-17 | 5.080 | 5.080 | 5.050 | 5.050 | 3.860 | 1,006 |
| 2024-04-16 | 5.110 | 5.110 | 5.030 | 5.080 | 3.883 | 8,107 |
| 2024-04-15 | 5.110 | 5.110 | 5.070 | 5.090 | 3.890 | 474 |
| 2024-04-12 | 5.110 | 5.110 | 5.070 | 5.110 | 3.905 | 1,739 |
| 2024-04-11 | 5.120 | 5.120 | 5.070 | 5.070 | 3.875 | 611 |
| 2024-04-10 | 5.140 | 5.140 | 5.110 | 5.120 | 3.913 | 251 |
| 2024-04-09 | 5.140 | 5.140 | 5.100 | 5.140 | 3.928 | 5,153 |
| 2024-04-08 | 5.150 | 5.150 | 5.060 | 5.110 | 3.905 | 114 |
| 2024-04-05 | 5.140 | 5.140 | 5.090 | 5.140 | 3.928 | 107 |
| 2024-04-04 | 5.150 | 5.150 | 5.090 | 5.090 | 3.890 | 607 |
| 2024-04-03 | 5.150 | 5.150 | 5.110 | 5.110 | 3.905 | 6,502 |
| 2024-04-02 | 5.150 | 5.160 | 5.150 | 5.160 | 3.944 | 7,953 |
| 2024-03-28 | 5.180 | 5.180 | 5.110 | 5.110 | 3.905 | 1,002 |
| 2024-03-27 | 5.180 | 5.180 | 5.000 | 5.170 | 3.951 | 3,514 |
| 2024-03-26 | 5.120 | 5.150 | 5.120 | 5.130 | 3.894 | 296 |
| 2024-03-25 | 5.140 | 5.140 | 5.140 | 5.140 | 3.902 | 998 |
| 2024-03-22 | 5.140 | 5.140 | 5.140 | 5.140 | 3.902 | 45 |
| 2024-03-21 | 5.150 | 5.150 | 5.120 | 5.120 | 3.886 | 2,233 |
| 2024-03-20 | 5.140 | 5.150 | 5.140 | 5.140 | 3.902 | 2,378 |
| 2024-03-19 | 5.150 | 5.150 | 5.150 | 5.150 | 3.909 | 111 |
| 2024-03-18 | 5.150 | 5.180 | 5.150 | 5.180 | 3.932 | 1,068 |
| 2024-03-15 | 5.130 | 5.130 | 5.120 | 5.120 | 3.886 | 4,184 |
| 2024-03-14 | 5.170 | 5.170 | 5.130 | 5.150 | 3.909 | 4,136 |
| 2024-03-13 | 5.120 | 5.120 | 5.120 | 5.120 | 3.886 | 0 |
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.