360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.170 | 5.170 | 5.120 | 5.120 | 3.886 | 1,605 |
| 2024-03-11 | 5.190 | 5.190 | 5.120 | 5.120 | 3.886 | 38 |
| 2024-03-08 | 5.190 | 5.190 | 5.180 | 5.180 | 3.932 | 92 |
| 2024-03-07 | 5.190 | 5.190 | 5.170 | 5.180 | 3.932 | 4,459 |
| 2024-03-06 | 5.190 | 5.190 | 5.170 | 5.170 | 3.924 | 18 |
| 2024-03-05 | 5.190 | 5.190 | 5.170 | 5.170 | 3.924 | 25 |
| 2024-03-04 | 5.190 | 5.190 | 5.170 | 5.190 | 3.940 | 10,048 |
| 2024-03-01 | 5.190 | 5.190 | 5.150 | 5.150 | 3.909 | 314 |
| 2024-02-29 | 5.190 | 5.190 | 5.150 | 5.150 | 3.909 | 108 |
| 2024-02-28 | 5.220 | 5.220 | 5.150 | 5.150 | 3.909 | 8 |
| 2024-02-27 | 5.210 | 5.210 | 5.170 | 5.170 | 3.898 | 24 |
| 2024-02-26 | 5.170 | 5.210 | 5.170 | 5.210 | 3.928 | 5,113 |
| 2024-02-23 | 5.190 | 5.210 | 5.170 | 5.210 | 3.928 | 3,477 |
| 2024-02-22 | 5.190 | 5.210 | 5.190 | 5.190 | 3.913 | 683 |
| 2024-02-21 | 5.210 | 5.210 | 5.190 | 5.190 | 3.913 | 4,867 |
| 2024-02-20 | 5.230 | 5.230 | 5.180 | 5.210 | 3.928 | 222 |
| 2024-02-19 | 5.250 | 5.250 | 5.180 | 5.230 | 3.943 | 6,230 |
| 2024-02-16 | 5.250 | 5.300 | 5.250 | 5.250 | 3.958 | 3,046 |
| 2024-02-15 | 5.310 | 5.310 | 5.310 | 5.310 | 4.003 | 603 |
| 2024-02-14 | 5.310 | 5.310 | 5.250 | 5.250 | 3.958 | 2,987 |
| 2024-02-13 | 5.250 | 5.280 | 5.250 | 5.260 | 3.966 | 10,929 |
| 2024-02-12 | 5.300 | 5.300 | 5.300 | 5.300 | 3.996 | 585 |
| 2024-02-09 | 5.300 | 5.300 | 5.300 | 5.300 | 3.996 | 211 |
| 2024-02-08 | 5.300 | 5.300 | 5.250 | 5.250 | 3.958 | 5,726 |
| 2024-02-07 | 5.300 | 5.300 | 5.250 | 5.250 | 3.958 | 1,385 |
| 2024-02-06 | 5.300 | 5.300 | 5.250 | 5.250 | 3.958 | 1,139 |
| 2024-02-05 | 5.300 | 5.300 | 5.220 | 5.220 | 3.935 | 2,526 |
| 2024-02-02 | 5.320 | 5.320 | 5.310 | 5.310 | 4.003 | 162 |
| 2024-02-01 | 5.270 | 5.270 | 5.220 | 5.270 | 3.973 | 827 |
| 2024-01-31 | 5.320 | 5.340 | 5.320 | 5.320 | 4.011 | 1,019 |
| 2024-01-30 | 5.260 | 5.300 | 5.250 | 5.250 | 3.958 | 9,946 |
| 2024-01-29 | 5.400 | 5.400 | 5.250 | 5.250 | 3.932 | 6,662 |
| 2024-01-25 | 5.290 | 5.400 | 5.250 | 5.400 | 4.044 | 3,748 |
| 2024-01-24 | 5.250 | 5.290 | 5.250 | 5.290 | 3.962 | 2,248 |
| 2024-01-23 | 5.220 | 5.240 | 5.220 | 5.240 | 3.924 | 5,339 |
| 2024-01-22 | 5.250 | 5.250 | 5.180 | 5.180 | 3.879 | 290 |
| 2024-01-19 | 5.200 | 5.240 | 5.200 | 5.240 | 3.924 | 4,513 |
| 2024-01-18 | 5.240 | 5.240 | 5.240 | 5.240 | 3.924 | 6 |
| 2024-01-17 | 5.220 | 5.240 | 5.220 | 5.240 | 3.924 | 55 |
| 2024-01-16 | 5.220 | 5.220 | 5.200 | 5.220 | 3.909 | 1,194 |
| 2024-01-15 | 5.220 | 5.220 | 5.220 | 5.220 | 3.909 | 2 |
| 2024-01-12 | 5.210 | 5.220 | 5.200 | 5.220 | 3.909 | 4,801 |
| 2024-01-11 | 5.180 | 5.190 | 5.160 | 5.180 | 3.879 | 12,632 |
| 2024-01-10 | 5.190 | 5.190 | 5.160 | 5.180 | 3.879 | 73 |
| 2024-01-09 | 5.150 | 5.160 | 5.150 | 5.160 | 3.864 | 5,774 |
| 2024-01-08 | 5.150 | 5.150 | 5.150 | 5.150 | 3.857 | 1,699 |
| 2024-01-05 | 5.150 | 5.150 | 5.140 | 5.140 | 3.849 | 202 |
| 2024-01-04 | 5.140 | 5.140 | 5.140 | 5.140 | 3.849 | 181 |
| 2024-01-03 | 5.120 | 5.150 | 5.120 | 5.150 | 3.857 | 441 |
| 2024-01-02 | 5.150 | 5.150 | 5.080 | 5.080 | 3.804 | 10,509 |
| 2023-12-29 | 5.150 | 5.190 | 5.150 | 5.150 | 3.857 | 12,830 |
| 2023-12-28 | 5.060 | 5.060 | 5.060 | 5.060 | 3.789 | 0 |
| 2023-12-27 | 5.170 | 5.170 | 5.060 | 5.060 | 3.763 | 762 |
| 2023-12-22 | 5.140 | 5.140 | 5.070 | 5.070 | 3.771 | 15,216 |
| 2023-12-21 | 5.190 | 5.190 | 5.140 | 5.140 | 3.823 | 8,884 |
| 2023-12-20 | 5.140 | 5.170 | 5.140 | 5.150 | 3.830 | 12,517 |
| 2023-12-19 | 5.140 | 5.140 | 5.130 | 5.130 | 3.815 | 4 |
| 2023-12-18 | 5.140 | 5.140 | 5.130 | 5.140 | 3.823 | 3,086 |
| 2023-12-15 | 5.140 | 5.140 | 5.100 | 5.100 | 3.793 | 25 |
| 2023-12-14 | 5.120 | 5.120 | 5.070 | 5.080 | 3.778 | 13,141 |
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.