360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.580 | 5.580 | 5.580 | 5.580 | 3.855 | 0 |
| 2023-01-04 | 5.580 | 5.580 | 5.580 | 5.580 | 3.855 | 7 |
| 2023-01-03 | 5.540 | 5.540 | 5.540 | 5.540 | 3.828 | 0 |
| 2022-12-30 | 5.540 | 5.540 | 5.540 | 5.540 | 3.828 | 0 |
| 2022-12-29 | 5.540 | 5.540 | 5.540 | 5.540 | 3.828 | 0 |
| 2022-12-28 | 5.540 | 5.540 | 5.540 | 5.540 | 3.807 | 0 |
| 2022-12-23 | 5.520 | 5.540 | 5.500 | 5.540 | 3.807 | 15,740 |
| 2022-12-22 | 5.600 | 5.620 | 5.510 | 5.510 | 3.786 | 2,638 |
| 2022-12-21 | 5.490 | 5.620 | 5.490 | 5.620 | 3.862 | 13,175 |
| 2022-12-20 | 5.380 | 5.380 | 5.380 | 5.380 | 3.697 | 0 |
| 2022-12-19 | 5.380 | 5.380 | 5.380 | 5.380 | 3.697 | 0 |
| 2022-12-16 | 5.400 | 5.400 | 5.380 | 5.380 | 3.697 | 1,643 |
| 2022-12-15 | 5.450 | 5.450 | 5.450 | 5.450 | 3.745 | 0 |
| 2022-12-14 | 5.450 | 5.450 | 5.450 | 5.450 | 3.745 | 3,500 |
| 2022-12-13 | 5.490 | 5.490 | 5.490 | 5.490 | 3.773 | 1 |
| 2022-12-12 | 5.490 | 5.490 | 5.490 | 5.490 | 3.773 | 0 |
| 2022-12-09 | 5.490 | 5.490 | 5.490 | 5.490 | 3.773 | 177 |
| 2022-12-08 | 5.400 | 5.450 | 5.400 | 5.420 | 3.725 | 5,980 |
| 2022-12-07 | 5.240 | 5.420 | 5.240 | 5.400 | 3.711 | 10,164 |
| 2022-12-06 | 5.170 | 5.200 | 5.170 | 5.200 | 3.573 | 1,408 |
| 2022-12-05 | 5.190 | 5.190 | 5.190 | 5.190 | 3.567 | 0 |
| 2022-12-02 | 5.220 | 5.220 | 5.110 | 5.190 | 3.567 | 372 |
| 2022-12-01 | 5.240 | 5.240 | 5.200 | 5.200 | 3.573 | 10 |
| 2022-11-30 | 5.240 | 5.240 | 5.240 | 5.240 | 3.601 | 6 |
| 2022-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 3.608 | 0 |
| 2022-11-28 | 5.250 | 5.250 | 5.250 | 5.250 | 3.587 | 209 |
| 2022-11-25 | 5.250 | 5.280 | 5.250 | 5.250 | 3.587 | 6,421 |
| 2022-11-24 | 5.100 | 5.100 | 5.100 | 5.100 | 3.485 | 0 |
| 2022-11-23 | 5.250 | 5.250 | 5.100 | 5.100 | 3.485 | 4,903 |
| 2022-11-22 | 5.300 | 5.300 | 5.300 | 5.300 | 3.621 | 524 |
| 2022-11-21 | 5.260 | 5.300 | 5.260 | 5.300 | 3.621 | 2,535 |
| 2022-11-18 | 5.290 | 5.290 | 5.290 | 5.290 | 3.614 | 0 |
| 2022-11-17 | 5.280 | 5.290 | 5.280 | 5.290 | 3.614 | 276 |
| 2022-11-16 | 5.100 | 5.310 | 5.060 | 5.310 | 3.628 | 9,431 |
| 2022-11-15 | 5.040 | 5.040 | 5.040 | 5.040 | 3.444 | 0 |
| 2022-11-14 | 5.040 | 5.040 | 5.040 | 5.040 | 3.444 | 0 |
| 2022-11-11 | 5.030 | 5.040 | 5.010 | 5.040 | 3.444 | 7,076 |
| 2022-11-10 | 5.080 | 5.080 | 5.020 | 5.020 | 3.430 | 1,000 |
| 2022-11-09 | 5.320 | 5.320 | 4.955 | 5.100 | 3.485 | 35,750 |
| 2022-11-08 | 5.550 | 5.550 | 5.320 | 5.320 | 3.635 | 5,318 |
| 2022-11-07 | 5.420 | 5.540 | 5.420 | 5.540 | 3.785 | 1,274 |
| 2022-11-04 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-11-03 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-11-02 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-11-01 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-10-28 | 5.400 | 5.400 | 5.400 | 5.400 | 3.690 | 0 |
| 2022-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 3.669 | 684 |
| 2022-10-26 | 5.400 | 5.400 | 5.400 | 5.400 | 3.669 | 0 |
| 2022-10-25 | 5.420 | 5.420 | 5.400 | 5.400 | 3.669 | 1,898 |
| 2022-10-24 | 5.420 | 5.420 | 5.420 | 5.420 | 3.683 | 0 |
| 2022-10-21 | 5.420 | 5.420 | 5.420 | 5.420 | 3.683 | 0 |
| 2022-10-20 | 5.360 | 5.420 | 5.360 | 5.420 | 3.683 | 929 |
| 2022-10-19 | 5.360 | 5.360 | 5.360 | 5.360 | 3.642 | 1,503 |
| 2022-10-18 | 5.390 | 5.390 | 5.390 | 5.390 | 3.662 | 1,500 |
| 2022-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 3.669 | 20 |
| 2022-10-14 | 5.400 | 5.400 | 5.400 | 5.400 | 3.669 | 2 |
| 2022-10-13 | 5.390 | 5.400 | 5.390 | 5.400 | 3.669 | 2,340 |
| 2022-10-12 | 5.330 | 5.330 | 5.330 | 5.330 | 3.622 | 0 |
| 2022-10-11 | 5.330 | 5.330 | 5.330 | 5.330 | 3.622 | 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.