360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.080 | 5.120 | 5.080 | 5.120 | 3.808 | 368 |
| 2023-12-12 | 5.110 | 5.110 | 5.070 | 5.070 | 3.771 | 9,500 |
| 2023-12-11 | 5.140 | 5.140 | 5.070 | 5.070 | 3.771 | 518 |
| 2023-12-08 | 5.100 | 5.110 | 5.100 | 5.110 | 3.800 | 8,111 |
| 2023-12-07 | 5.070 | 5.070 | 5.070 | 5.070 | 3.771 | 0 |
| 2023-12-06 | 5.120 | 5.120 | 5.070 | 5.070 | 3.771 | 10,750 |
| 2023-12-05 | 5.070 | 5.120 | 5.070 | 5.120 | 3.808 | 1,047 |
| 2023-12-04 | 5.070 | 5.070 | 5.070 | 5.070 | 3.771 | 0 |
| 2023-12-01 | 5.060 | 5.070 | 5.060 | 5.070 | 3.771 | 21,195 |
| 2023-11-30 | 5.160 | 5.160 | 5.100 | 5.100 | 3.793 | 5,610 |
| 2023-11-29 | 5.170 | 5.200 | 5.170 | 5.180 | 3.852 | 698 |
| 2023-11-28 | 5.160 | 5.160 | 5.160 | 5.160 | 3.812 | 203 |
| 2023-11-27 | 5.160 | 5.160 | 5.160 | 5.160 | 3.812 | 652 |
| 2023-11-24 | 5.100 | 5.100 | 5.060 | 5.060 | 3.738 | 750 |
| 2023-11-23 | 5.110 | 5.110 | 5.100 | 5.100 | 3.767 | 1,006 |
| 2023-11-22 | 5.170 | 5.170 | 5.100 | 5.100 | 3.767 | 53 |
| 2023-11-21 | 5.170 | 5.170 | 5.170 | 5.170 | 3.819 | 192 |
| 2023-11-20 | 5.100 | 5.170 | 5.100 | 5.170 | 3.819 | 1,219 |
| 2023-11-17 | 5.100 | 5.100 | 5.100 | 5.100 | 3.767 | 120 |
| 2023-11-16 | 5.150 | 5.150 | 5.100 | 5.100 | 3.767 | 1,208 |
| 2023-11-15 | 5.170 | 5.170 | 5.150 | 5.150 | 3.804 | 426 |
| 2023-11-14 | 5.160 | 5.160 | 5.060 | 5.060 | 3.738 | 3,004 |
| 2023-11-13 | 5.060 | 5.170 | 5.060 | 5.170 | 3.819 | 363 |
| 2023-11-10 | 5.180 | 5.180 | 5.180 | 5.180 | 3.826 | 502 |
| 2023-11-09 | 5.180 | 5.180 | 5.180 | 5.180 | 3.826 | 501 |
| 2023-11-08 | 5.150 | 5.180 | 5.150 | 5.180 | 3.826 | 3,504 |
| 2023-11-07 | 5.060 | 5.060 | 5.050 | 5.050 | 3.730 | 7 |
| 2023-11-06 | 5.150 | 5.150 | 5.060 | 5.060 | 3.738 | 5,003 |
| 2023-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 3.804 | 2,601 |
| 2023-11-02 | 5.150 | 5.150 | 5.050 | 5.050 | 3.730 | 4,068 |
| 2023-11-01 | 5.150 | 5.150 | 5.150 | 5.150 | 3.804 | 5,001 |
| 2023-10-31 | 5.150 | 5.150 | 5.050 | 5.120 | 3.782 | 14,948 |
| 2023-10-30 | 5.190 | 5.190 | 5.150 | 5.150 | 3.804 | 13 |
| 2023-10-27 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 41 |
| 2023-10-26 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 5 |
| 2023-10-25 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 1,147 |
| 2023-10-24 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 61 |
| 2023-10-23 | 5.190 | 5.190 | 5.020 | 5.020 | 3.683 | 9,937 |
| 2023-10-20 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 1 |
| 2023-10-19 | 5.190 | 5.190 | 5.190 | 5.190 | 3.808 | 0 |
| 2023-10-18 | 5.030 | 5.190 | 5.030 | 5.190 | 3.808 | 1,656 |
| 2023-10-17 | 5.170 | 5.170 | 5.010 | 5.010 | 3.676 | 3,300 |
| 2023-10-16 | 5.170 | 5.170 | 5.170 | 5.170 | 3.793 | 2 |
| 2023-10-13 | 5.160 | 5.160 | 5.160 | 5.160 | 3.786 | 0 |
| 2023-10-12 | 5.200 | 5.200 | 5.160 | 5.160 | 3.786 | 2,003 |
| 2023-10-11 | 5.200 | 5.200 | 5.200 | 5.200 | 3.815 | 1 |
| 2023-10-10 | 5.200 | 5.200 | 5.200 | 5.200 | 3.815 | 3 |
| 2023-10-09 | 5.200 | 5.200 | 5.200 | 5.200 | 3.815 | 292 |
| 2023-10-06 | 5.200 | 5.200 | 5.200 | 5.200 | 3.815 | 151 |
| 2023-10-05 | 5.100 | 5.100 | 5.100 | 5.100 | 3.742 | 0 |
| 2023-10-04 | 5.100 | 5.100 | 5.100 | 5.100 | 3.742 | 0 |
| 2023-10-03 | 5.100 | 5.100 | 5.100 | 5.100 | 3.742 | 10 |
| 2023-10-02 | 5.230 | 5.230 | 5.100 | 5.100 | 3.742 | 2,582 |
| 2023-09-29 | 5.230 | 5.230 | 5.230 | 5.230 | 3.837 | 1,901 |
| 2023-09-28 | 5.240 | 5.240 | 5.240 | 5.240 | 3.845 | 5,003 |
| 2023-09-27 | 5.230 | 5.230 | 5.230 | 5.230 | 3.812 | 200 |
| 2023-09-26 | 5.250 | 5.250 | 5.250 | 5.250 | 3.826 | 1,000 |
| 2023-09-25 | 5.250 | 5.250 | 5.250 | 5.250 | 3.826 | 2 |
| 2023-09-22 | 5.250 | 5.250 | 5.250 | 5.250 | 3.826 | 1 |
| 2023-09-21 | 5.250 | 5.250 | 5.250 | 5.250 | 3.826 | 4 |
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.