360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.740 | 5.790 | 5.740 | 5.750 | 5.480 | 8,119 |
| 2026-04-30 | 5.750 | 5.800 | 5.750 | 5.770 | 5.499 | 15,991 |
| 2026-04-29 | 5.730 | 5.760 | 5.700 | 5.730 | 5.461 | 7,601 |
| 2026-04-28 | 5.750 | 5.780 | 5.710 | 5.730 | 5.413 | 4,024 |
| 2026-04-27 | 5.770 | 5.810 | 5.700 | 5.700 | 5.385 | 68,333 |
| 2026-04-24 | 5.800 | 5.800 | 5.750 | 5.790 | 5.470 | 17,750 |
| 2026-04-23 | 5.840 | 5.850 | 5.800 | 5.800 | 5.480 | 20,161 |
| 2026-04-22 | 5.830 | 5.830 | 5.810 | 5.810 | 5.489 | 12,147 |
| 2026-04-21 | 5.810 | 5.830 | 5.790 | 5.800 | 5.480 | 27,747 |
| 2026-04-20 | 5.790 | 5.810 | 5.790 | 5.800 | 5.480 | 9,843 |
| 2026-04-17 | 5.780 | 5.790 | 5.780 | 5.790 | 5.470 | 2,691 |
| 2026-04-16 | 5.790 | 5.790 | 5.730 | 5.730 | 5.413 | 8,667 |
| 2026-04-15 | 5.750 | 5.790 | 5.750 | 5.770 | 5.451 | 15,628 |
| 2026-04-14 | 5.780 | 5.780 | 5.740 | 5.750 | 5.432 | 6,623 |
| 2026-04-13 | 5.780 | 5.780 | 5.765 | 5.780 | 5.461 | 19 |
| 2026-04-10 | 5.800 | 5.800 | 5.750 | 5.780 | 5.461 | 1,046 |
| 2026-04-09 | 5.830 | 5.830 | 5.750 | 5.810 | 5.489 | 19,018 |
| 2026-04-08 | 5.780 | 5.830 | 5.730 | 5.800 | 5.480 | 13,013 |
| 2026-04-07 | 5.790 | 5.800 | 5.750 | 5.780 | 5.461 | 6,435 |
| 2026-04-02 | 5.800 | 5.800 | 5.750 | 5.750 | 5.432 | 12,339 |
| 2026-04-01 | 5.760 | 5.790 | 5.760 | 5.760 | 5.442 | 2,762 |
| 2026-03-31 | 5.680 | 5.680 | 5.680 | 5.680 | 5.366 | 5,038 |
| 2026-03-30 | 5.830 | 5.830 | 5.680 | 5.680 | 5.366 | 13,096 |
| 2026-03-27 | 5.770 | 5.790 | 5.750 | 5.750 | 5.385 | 1,972 |
| 2026-03-26 | 5.740 | 5.770 | 5.720 | 5.770 | 5.404 | 5,163 |
| 2026-03-25 | 5.720 | 5.770 | 5.680 | 5.720 | 5.357 | 22,215 |
| 2026-03-24 | 5.770 | 5.770 | 5.710 | 5.760 | 5.394 | 17,858 |
| 2026-03-23 | 5.780 | 5.780 | 5.720 | 5.720 | 5.357 | 21,930 |
| 2026-03-20 | 5.780 | 5.780 | 5.720 | 5.770 | 5.404 | 18,782 |
| 2026-03-19 | 5.760 | 5.790 | 5.700 | 5.740 | 5.376 | 37,244 |
| 2026-03-18 | 5.770 | 5.790 | 5.760 | 5.770 | 5.404 | 13,113 |
| 2026-03-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.413 | 4,102 |
| 2026-03-16 | 5.750 | 5.780 | 5.690 | 5.780 | 5.413 | 2,448 |
| 2026-03-13 | 5.780 | 5.820 | 5.680 | 5.680 | 5.320 | 43,990 |
| 2026-03-12 | 5.800 | 5.830 | 5.770 | 5.820 | 5.451 | 11,288 |
| 2026-03-11 | 5.800 | 5.830 | 5.800 | 5.830 | 5.460 | 8,364 |
| 2026-03-10 | 5.790 | 5.800 | 5.750 | 5.800 | 5.432 | 7,272 |
| 2026-03-09 | 5.830 | 5.830 | 5.680 | 5.760 | 5.394 | 23,894 |
| 2026-03-06 | 5.840 | 5.850 | 5.800 | 5.800 | 5.432 | 29,395 |
| 2026-03-05 | 5.760 | 5.830 | 5.760 | 5.830 | 5.460 | 3,175 |
| 2026-03-04 | 5.770 | 5.895 | 5.720 | 5.800 | 5.432 | 39,975 |
| 2026-03-03 | 5.810 | 5.810 | 5.740 | 5.740 | 5.376 | 2,720 |
| 2026-03-02 | 5.840 | 5.840 | 5.760 | 5.760 | 5.394 | 30,384 |
| 2026-02-27 | 5.850 | 5.850 | 5.800 | 5.800 | 5.432 | 10,800 |
| 2026-02-26 | 5.800 | 5.800 | 5.750 | 5.800 | 5.432 | 24,902 |
| 2026-02-25 | 5.800 | 5.810 | 5.790 | 5.810 | 5.394 | 2,263 |
| 2026-02-24 | 5.860 | 5.860 | 5.750 | 5.800 | 5.385 | 37,168 |
| 2026-02-23 | 5.900 | 5.900 | 5.860 | 5.860 | 5.441 | 21,492 |
| 2026-02-20 | 5.920 | 5.920 | 5.890 | 5.890 | 5.469 | 3,603 |
| 2026-02-19 | 5.900 | 5.940 | 5.870 | 5.910 | 5.487 | 12,344 |
| 2026-02-18 | 5.890 | 5.900 | 5.880 | 5.900 | 5.478 | 19,581 |
| 2026-02-17 | 5.880 | 5.880 | 5.870 | 5.880 | 5.459 | 3,221 |
| 2026-02-16 | 5.840 | 5.870 | 5.840 | 5.870 | 5.450 | 14,865 |
| 2026-02-13 | 5.800 | 5.840 | 5.750 | 5.840 | 5.422 | 15,772 |
| 2026-02-12 | 5.800 | 5.850 | 5.790 | 5.790 | 5.376 | 21,819 |
| 2026-02-11 | 5.800 | 5.850 | 5.800 | 5.800 | 5.385 | 7,341 |
| 2026-02-10 | 5.820 | 5.830 | 5.790 | 5.790 | 5.376 | 13,120 |
| 2026-02-09 | 5.840 | 5.840 | 5.760 | 5.840 | 5.422 | 12,931 |
| 2026-02-06 | 5.800 | 5.840 | 5.780 | 5.830 | 5.413 | 23,613 |
| 2026-02-05 | 5.760 | 5.810 | 5.760 | 5.800 | 5.385 | 38,193 |
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.