360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.350 | 5.350 | 5.350 | 5.350 | 3.576 | 1,500 |
| 2022-07-14 | 5.600 | 5.600 | 5.350 | 5.350 | 3.576 | 3,558 |
| 2022-07-13 | 5.600 | 5.600 | 5.600 | 5.600 | 3.743 | 0 |
| 2022-07-12 | 5.600 | 5.600 | 5.600 | 5.600 | 3.743 | 2 |
| 2022-07-11 | 5.590 | 5.600 | 5.590 | 5.600 | 3.743 | 6,849 |
| 2022-07-08 | 5.300 | 5.300 | 5.260 | 5.260 | 3.516 | 3,300 |
| 2022-07-07 | 5.250 | 5.250 | 5.250 | 5.250 | 3.509 | 0 |
| 2022-07-06 | 5.250 | 5.250 | 5.250 | 5.250 | 3.509 | 0 |
| 2022-07-05 | 5.260 | 5.260 | 5.250 | 5.250 | 3.509 | 3,261 |
| 2022-07-04 | 5.310 | 5.310 | 5.300 | 5.300 | 3.542 | 3,477 |
| 2022-07-01 | 5.390 | 5.400 | 5.390 | 5.400 | 3.609 | 878 |
| 2022-06-30 | 5.300 | 5.300 | 5.300 | 5.300 | 3.542 | 949 |
| 2022-06-29 | 5.300 | 5.300 | 5.300 | 5.300 | 3.542 | 0 |
| 2022-06-28 | 5.300 | 5.320 | 5.300 | 5.300 | 3.522 | 410 |
| 2022-06-27 | 5.270 | 5.270 | 5.270 | 5.270 | 3.502 | 550 |
| 2022-06-24 | 5.240 | 5.250 | 5.200 | 5.250 | 3.489 | 11,737 |
| 2022-06-23 | 5.240 | 5.250 | 5.240 | 5.250 | 3.489 | 5,645 |
| 2022-06-22 | 5.160 | 5.200 | 5.150 | 5.200 | 3.456 | 2,083 |
| 2022-06-21 | 5.200 | 5.200 | 5.200 | 5.200 | 3.456 | 4,767 |
| 2022-06-20 | 5.200 | 5.200 | 5.200 | 5.200 | 3.456 | 0 |
| 2022-06-17 | 5.100 | 5.200 | 4.900 | 5.200 | 3.456 | 21,382 |
| 2022-06-16 | 5.190 | 5.190 | 4.990 | 5.000 | 3.323 | 5,280 |
| 2022-06-15 | 5.250 | 5.250 | 5.250 | 5.250 | 3.489 | 0 |
| 2022-06-14 | 5.250 | 5.250 | 5.250 | 5.250 | 3.489 | 0 |
| 2022-06-10 | 5.250 | 5.250 | 5.250 | 5.250 | 3.489 | 4 |
| 2022-06-09 | 5.250 | 5.250 | 5.250 | 5.250 | 3.489 | 5,101 |
| 2022-06-08 | 5.250 | 5.250 | 5.250 | 5.250 | 3.489 | 2 |
| 2022-06-07 | 5.200 | 5.210 | 5.150 | 5.210 | 3.462 | 4,324 |
| 2022-06-06 | 5.600 | 5.600 | 5.400 | 5.400 | 3.589 | 3,659 |
| 2022-06-03 | 5.850 | 5.850 | 5.850 | 5.850 | 3.888 | 0 |
| 2022-06-02 | 5.850 | 5.850 | 5.850 | 5.850 | 3.888 | 1 |
| 2022-06-01 | 5.740 | 5.740 | 5.740 | 5.740 | 3.815 | 0 |
| 2022-05-31 | 5.730 | 5.740 | 5.730 | 5.740 | 3.815 | 3,000 |
| 2022-05-30 | 5.610 | 5.610 | 5.610 | 5.610 | 3.728 | 23 |
| 2022-05-27 | 5.710 | 5.720 | 5.710 | 5.720 | 3.781 | 6,915 |
| 2022-05-26 | 5.710 | 5.710 | 5.710 | 5.710 | 3.775 | 100 |
| 2022-05-25 | 5.720 | 5.720 | 5.720 | 5.720 | 3.781 | 0 |
| 2022-05-24 | 5.720 | 5.720 | 5.720 | 5.720 | 3.781 | 0 |
| 2022-05-23 | 5.720 | 5.720 | 5.720 | 5.720 | 3.781 | 8,750 |
| 2022-05-20 | 5.720 | 5.720 | 5.720 | 5.720 | 3.781 | 1,475 |
| 2022-05-19 | 5.690 | 5.700 | 5.690 | 5.700 | 3.768 | 7,960 |
| 2022-05-18 | 5.690 | 5.690 | 5.690 | 5.690 | 3.762 | 0 |
| 2022-05-17 | 5.690 | 5.690 | 5.690 | 5.690 | 3.762 | 0 |
| 2022-05-16 | 5.690 | 5.690 | 5.690 | 5.690 | 3.762 | 0 |
| 2022-05-13 | 5.690 | 5.690 | 5.690 | 5.690 | 3.762 | 2 |
| 2022-05-12 | 5.690 | 5.690 | 5.690 | 5.690 | 3.762 | 0 |
| 2022-05-11 | 5.680 | 5.690 | 5.680 | 5.690 | 3.762 | 1,000 |
| 2022-05-10 | 5.620 | 5.620 | 5.620 | 5.620 | 3.715 | 4 |
| 2022-05-09 | 5.720 | 5.720 | 5.610 | 5.610 | 3.709 | 5,410 |
| 2022-05-06 | 5.730 | 5.730 | 5.650 | 5.720 | 3.781 | 2,473 |
| 2022-05-05 | 5.730 | 5.730 | 5.680 | 5.680 | 3.755 | 1,837 |
| 2022-05-04 | 5.700 | 5.700 | 5.700 | 5.700 | 3.768 | 0 |
| 2022-05-03 | 5.700 | 5.700 | 5.700 | 5.700 | 3.768 | 398 |
| 2022-05-02 | 5.740 | 5.740 | 5.740 | 5.740 | 3.795 | 0 |
| 2022-04-29 | 5.740 | 5.740 | 5.740 | 5.740 | 3.795 | 92 |
| 2022-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 3.801 | 0 |
| 2022-04-27 | 5.750 | 5.750 | 5.750 | 5.750 | 3.781 | 0 |
| 2022-04-26 | 5.650 | 5.750 | 5.650 | 5.750 | 3.781 | 2,405 |
| 2022-04-22 | 5.720 | 5.750 | 5.650 | 5.750 | 3.781 | 19,366 |
| 2022-04-21 | 5.800 | 5.800 | 5.800 | 5.800 | 3.814 | 1,381 |
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.