360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 5.410 | 5.410 | 5.330 | 5.330 | 3.622 | 2,014 |
| 2022-10-07 | 5.350 | 5.410 | 5.350 | 5.410 | 3.676 | 1,675 |
| 2022-10-06 | 5.400 | 5.410 | 5.350 | 5.350 | 3.635 | 1,985 |
| 2022-10-05 | 5.350 | 5.350 | 5.350 | 5.350 | 3.635 | 0 |
| 2022-10-04 | 5.350 | 5.350 | 5.350 | 5.350 | 3.635 | 0 |
| 2022-10-03 | 5.350 | 5.350 | 5.350 | 5.350 | 3.635 | 0 |
| 2022-09-30 | 5.330 | 5.350 | 5.330 | 5.350 | 3.635 | 14,408 |
| 2022-09-29 | 5.420 | 5.420 | 5.320 | 5.320 | 3.615 | 267 |
| 2022-09-28 | 5.410 | 5.410 | 5.410 | 5.410 | 3.656 | 0 |
| 2022-09-27 | 5.410 | 5.410 | 5.410 | 5.410 | 3.656 | 0 |
| 2022-09-26 | 5.410 | 5.410 | 5.410 | 5.410 | 3.656 | 0 |
| 2022-09-23 | 5.410 | 5.410 | 5.410 | 5.410 | 3.656 | 898 |
| 2022-09-21 | 5.410 | 5.410 | 5.410 | 5.410 | 3.656 | 0 |
| 2022-09-20 | 5.390 | 5.410 | 5.390 | 5.410 | 3.656 | 4,502 |
| 2022-09-19 | 5.310 | 5.310 | 5.310 | 5.310 | 3.588 | 0 |
| 2022-09-16 | 5.310 | 5.310 | 5.310 | 5.310 | 3.588 | 0 |
| 2022-09-15 | 5.320 | 5.320 | 5.310 | 5.310 | 3.588 | 1,000 |
| 2022-09-14 | 5.310 | 5.310 | 5.310 | 5.310 | 3.588 | 0 |
| 2022-09-13 | 5.400 | 5.400 | 5.310 | 5.310 | 3.588 | 3,751 |
| 2022-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 0 |
| 2022-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 1 |
| 2022-09-08 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 2 |
| 2022-09-07 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 1 |
| 2022-09-06 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 1 |
| 2022-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 16 |
| 2022-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 0 |
| 2022-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 0 |
| 2022-08-31 | 5.500 | 5.500 | 5.500 | 5.500 | 3.716 | 369 |
| 2022-08-30 | 5.470 | 5.470 | 5.470 | 5.470 | 3.696 | 0 |
| 2022-08-29 | 5.490 | 5.490 | 5.470 | 5.470 | 3.676 | 735 |
| 2022-08-26 | 5.490 | 5.490 | 5.490 | 5.490 | 3.689 | 1,821 |
| 2022-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 3.696 | 1 |
| 2022-08-24 | 5.500 | 5.500 | 5.500 | 5.500 | 3.696 | 72 |
| 2022-08-23 | 5.500 | 5.500 | 5.500 | 5.500 | 3.696 | 0 |
| 2022-08-22 | 5.600 | 5.600 | 5.500 | 5.500 | 3.696 | 3,616 |
| 2022-08-19 | 5.600 | 5.600 | 5.600 | 5.600 | 3.763 | 0 |
| 2022-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 3.763 | 0 |
| 2022-08-17 | 5.600 | 5.600 | 5.600 | 5.600 | 3.763 | 0 |
| 2022-08-16 | 5.600 | 5.600 | 5.600 | 5.600 | 3.763 | 1 |
| 2022-08-15 | 5.600 | 5.600 | 5.600 | 5.600 | 3.763 | 175 |
| 2022-08-12 | 5.650 | 5.650 | 5.650 | 5.650 | 3.797 | 2,064 |
| 2022-08-11 | 5.650 | 5.650 | 5.650 | 5.650 | 3.797 | 878 |
| 2022-08-10 | 5.780 | 5.780 | 5.780 | 5.780 | 3.884 | 0 |
| 2022-08-09 | 5.780 | 5.780 | 5.780 | 5.780 | 3.884 | 98 |
| 2022-08-08 | 5.780 | 5.780 | 5.780 | 5.780 | 3.884 | 5 |
| 2022-08-05 | 5.750 | 5.760 | 5.750 | 5.760 | 3.871 | 3,641 |
| 2022-08-04 | 5.750 | 5.770 | 5.740 | 5.770 | 3.877 | 7,244 |
| 2022-08-03 | 5.750 | 5.750 | 5.750 | 5.750 | 3.864 | 1 |
| 2022-08-02 | 5.790 | 5.790 | 5.790 | 5.790 | 3.891 | 0 |
| 2022-08-01 | 5.575 | 5.800 | 5.575 | 5.790 | 3.891 | 2,066 |
| 2022-07-29 | 5.550 | 5.550 | 5.550 | 5.550 | 3.730 | 0 |
| 2022-07-28 | 5.550 | 5.550 | 5.550 | 5.550 | 3.730 | 0 |
| 2022-07-27 | 5.550 | 5.550 | 5.550 | 5.550 | 3.709 | 0 |
| 2022-07-26 | 5.600 | 5.600 | 5.550 | 5.550 | 3.709 | 432 |
| 2022-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 3.743 | 174 |
| 2022-07-22 | 5.510 | 5.510 | 5.510 | 5.510 | 3.683 | 292 |
| 2022-07-21 | 5.500 | 5.500 | 5.500 | 5.500 | 3.676 | 0 |
| 2022-07-20 | 5.590 | 5.600 | 5.500 | 5.500 | 3.676 | 2,521 |
| 2022-07-19 | 5.360 | 5.600 | 5.360 | 5.370 | 3.589 | 1,007 |
| 2022-07-18 | 5.350 | 5.350 | 5.350 | 5.350 | 3.576 | 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.