360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.800 | 5.840 | 5.760 | 5.760 | 5.348 | 7,597 |
| 2026-02-03 | 5.760 | 5.800 | 5.760 | 5.800 | 5.385 | 24,982 |
| 2026-02-02 | 5.800 | 5.800 | 5.760 | 5.760 | 5.348 | 9,124 |
| 2026-01-30 | 5.770 | 5.800 | 5.750 | 5.800 | 5.385 | 15,813 |
| 2026-01-29 | 5.770 | 5.800 | 5.750 | 5.750 | 5.339 | 22,355 |
| 2026-01-28 | 5.810 | 5.810 | 5.780 | 5.800 | 5.339 | 6,537 |
| 2026-01-27 | 5.730 | 5.790 | 5.730 | 5.780 | 5.320 | 19,515 |
| 2026-01-23 | 5.780 | 5.790 | 5.730 | 5.730 | 5.274 | 20,006 |
| 2026-01-22 | 5.750 | 5.780 | 5.750 | 5.780 | 5.320 | 16,657 |
| 2026-01-21 | 5.750 | 5.750 | 5.720 | 5.750 | 5.293 | 2,762 |
| 2026-01-20 | 5.670 | 5.750 | 5.670 | 5.750 | 5.293 | 30,220 |
| 2026-01-19 | 5.790 | 5.790 | 5.650 | 5.650 | 5.201 | 93,536 |
| 2026-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.339 | 16 |
| 2026-01-15 | 5.730 | 5.800 | 5.730 | 5.800 | 5.339 | 43,295 |
| 2026-01-14 | 5.760 | 5.760 | 5.720 | 5.720 | 5.265 | 25,612 |
| 2026-01-13 | 5.780 | 5.780 | 5.750 | 5.760 | 5.302 | 1,826 |
| 2026-01-12 | 5.770 | 5.790 | 5.720 | 5.720 | 5.265 | 14,120 |
| 2026-01-09 | 5.730 | 5.770 | 5.730 | 5.770 | 5.311 | 17,674 |
| 2026-01-08 | 5.700 | 5.730 | 5.700 | 5.710 | 5.256 | 3,682 |
| 2026-01-07 | 5.700 | 5.750 | 5.690 | 5.700 | 5.247 | 3,600 |
| 2026-01-06 | 5.740 | 5.740 | 5.680 | 5.730 | 5.274 | 4,653 |
| 2026-01-05 | 5.770 | 5.770 | 5.640 | 5.730 | 5.274 | 18,942 |
| 2026-01-02 | 5.770 | 5.770 | 5.770 | 5.770 | 5.311 | 67 |
| 2025-12-31 | 5.780 | 5.780 | 5.700 | 5.780 | 5.320 | 8,410 |
| 2025-12-30 | 5.780 | 5.800 | 5.700 | 5.750 | 5.293 | 9,140 |
| 2025-12-29 | 5.820 | 5.820 | 5.730 | 5.800 | 5.293 | 5,094 |
| 2025-12-24 | 5.780 | 5.820 | 5.760 | 5.780 | 5.274 | 1,986 |
| 2025-12-23 | 5.730 | 5.810 | 5.700 | 5.700 | 5.201 | 12,918 |
| 2025-12-22 | 5.770 | 5.820 | 5.720 | 5.720 | 5.220 | 26,986 |
| 2025-12-19 | 5.770 | 5.770 | 5.720 | 5.770 | 5.265 | 2,412 |
| 2025-12-18 | 5.720 | 5.770 | 5.720 | 5.770 | 5.265 | 4,841 |
| 2025-12-17 | 5.740 | 5.780 | 5.720 | 5.780 | 5.274 | 11,672 |
| 2025-12-16 | 5.640 | 5.730 | 5.640 | 5.730 | 5.229 | 6,717 |
| 2025-12-15 | 5.690 | 5.760 | 5.660 | 5.660 | 5.165 | 46,681 |
| 2025-12-12 | 5.690 | 5.690 | 5.640 | 5.660 | 5.165 | 16,125 |
| 2025-12-11 | 5.680 | 5.690 | 5.660 | 5.660 | 5.165 | 563 |
| 2025-12-10 | 5.620 | 5.690 | 5.620 | 5.680 | 5.183 | 5,830 |
| 2025-12-09 | 5.620 | 5.660 | 5.620 | 5.620 | 5.128 | 3,979 |
| 2025-12-08 | 5.640 | 5.670 | 5.620 | 5.660 | 5.165 | 16,657 |
| 2025-12-05 | 5.610 | 5.650 | 5.610 | 5.650 | 5.156 | 5,815 |
| 2025-12-04 | 5.670 | 5.670 | 5.600 | 5.610 | 5.119 | 15,016 |
| 2025-12-03 | 5.670 | 5.670 | 5.620 | 5.660 | 5.165 | 1,043 |
| 2025-12-02 | 5.690 | 5.690 | 5.600 | 5.625 | 5.133 | 19,248 |
| 2025-12-01 | 5.700 | 5.700 | 5.600 | 5.610 | 5.119 | 2,742 |
| 2025-11-28 | 5.700 | 5.700 | 5.630 | 5.680 | 5.183 | 144 |
| 2025-11-27 | 5.790 | 5.790 | 5.630 | 5.630 | 5.138 | 3,808 |
| 2025-11-26 | 5.670 | 5.740 | 5.660 | 5.700 | 5.159 | 18,067 |
| 2025-11-25 | 5.670 | 5.680 | 5.620 | 5.670 | 5.131 | 8,182 |
| 2025-11-24 | 5.670 | 5.670 | 5.610 | 5.620 | 5.086 | 26,649 |
| 2025-11-21 | 5.680 | 5.680 | 5.590 | 5.670 | 5.131 | 15,613 |
| 2025-11-20 | 5.740 | 5.740 | 5.600 | 5.600 | 5.068 | 31,834 |
| 2025-11-19 | 5.700 | 5.700 | 5.660 | 5.700 | 5.159 | 21,934 |
| 2025-11-18 | 5.700 | 5.710 | 5.650 | 5.700 | 5.159 | 5,054 |
| 2025-11-17 | 5.730 | 5.730 | 5.630 | 5.650 | 5.113 | 44,243 |
| 2025-11-14 | 5.810 | 5.810 | 5.750 | 5.790 | 5.240 | 13,922 |
| 2025-11-13 | 5.800 | 5.810 | 5.790 | 5.810 | 5.258 | 3,787 |
| 2025-11-12 | 5.800 | 5.800 | 5.780 | 5.800 | 5.249 | 13,813 |
| 2025-11-11 | 5.770 | 5.790 | 5.770 | 5.790 | 5.240 | 2,772 |
| 2025-11-10 | 5.800 | 5.800 | 5.750 | 5.750 | 5.204 | 5,422 |
| 2025-11-07 | 5.690 | 5.800 | 5.680 | 5.790 | 5.240 | 11,443 |
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.