360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.720 | 5.720 | 5.650 | 5.700 | 5.159 | 36,189 |
| 2025-11-05 | 5.720 | 5.720 | 5.700 | 5.700 | 5.159 | 741 |
| 2025-11-04 | 5.870 | 5.870 | 5.670 | 5.670 | 5.131 | 47,935 |
| 2025-11-03 | 5.730 | 5.890 | 5.700 | 5.890 | 5.331 | 32,670 |
| 2025-10-31 | 5.770 | 5.770 | 5.700 | 5.720 | 5.177 | 11,853 |
| 2025-10-30 | 5.880 | 5.880 | 5.560 | 5.700 | 5.159 | 38,486 |
| 2025-10-29 | 5.880 | 5.880 | 5.810 | 5.820 | 5.222 | 12,011 |
| 2025-10-28 | 5.850 | 5.880 | 5.840 | 5.880 | 5.276 | 7,169 |
| 2025-10-27 | 5.880 | 5.880 | 5.810 | 5.810 | 5.213 | 21,616 |
| 2025-10-24 | 5.910 | 5.920 | 5.860 | 5.880 | 5.276 | 7,682 |
| 2025-10-23 | 5.920 | 5.920 | 5.850 | 5.910 | 5.303 | 15,059 |
| 2025-10-22 | 5.920 | 5.920 | 5.870 | 5.920 | 5.312 | 2,613 |
| 2025-10-21 | 5.920 | 5.920 | 5.900 | 5.920 | 5.312 | 3,234 |
| 2025-10-20 | 5.930 | 5.930 | 5.820 | 5.920 | 5.312 | 12,750 |
| 2025-10-17 | 5.920 | 5.920 | 5.820 | 5.900 | 5.294 | 1,893 |
| 2025-10-16 | 5.920 | 5.930 | 5.800 | 5.930 | 5.321 | 10,659 |
| 2025-10-15 | 5.920 | 5.920 | 5.880 | 5.920 | 5.312 | 11,239 |
| 2025-10-14 | 5.920 | 5.920 | 5.860 | 5.860 | 5.258 | 28,629 |
| 2025-10-13 | 5.900 | 5.910 | 5.870 | 5.870 | 5.267 | 14,156 |
| 2025-10-10 | 5.940 | 5.940 | 5.880 | 5.910 | 5.303 | 24,751 |
| 2025-10-09 | 5.940 | 5.940 | 5.910 | 5.910 | 5.303 | 12,407 |
| 2025-10-08 | 5.940 | 5.950 | 5.900 | 5.920 | 5.312 | 61,507 |
| 2025-10-07 | 5.950 | 5.950 | 5.910 | 5.950 | 5.339 | 10,201 |
| 2025-10-06 | 5.920 | 5.980 | 5.920 | 5.980 | 5.365 | 2,512 |
| 2025-10-03 | 6.000 | 6.000 | 5.920 | 5.970 | 5.356 | 16,992 |
| 2025-10-02 | 5.920 | 5.930 | 5.900 | 5.910 | 5.303 | 19,969 |
| 2025-10-01 | 5.940 | 5.940 | 5.900 | 5.900 | 5.294 | 6,497 |
| 2025-09-30 | 5.980 | 5.980 | 5.910 | 5.920 | 5.312 | 17,267 |
| 2025-09-29 | 6.090 | 6.090 | 5.900 | 5.940 | 5.330 | 12,192 |
| 2025-09-26 | 5.950 | 5.990 | 5.930 | 5.960 | 5.298 | 18,674 |
| 2025-09-25 | 5.970 | 5.990 | 5.950 | 5.980 | 5.316 | 13,057 |
| 2025-09-24 | 5.970 | 5.980 | 5.960 | 5.960 | 5.298 | 6,714 |
| 2025-09-23 | 5.980 | 5.980 | 5.940 | 5.960 | 5.298 | 15,640 |
| 2025-09-22 | 5.960 | 5.970 | 5.950 | 5.960 | 5.298 | 12,907 |
| 2025-09-19 | 5.970 | 5.970 | 5.940 | 5.970 | 5.307 | 4,701 |
| 2025-09-18 | 5.980 | 5.980 | 5.960 | 5.980 | 5.316 | 11,105 |
| 2025-09-17 | 5.950 | 5.980 | 5.910 | 5.980 | 5.316 | 38,127 |
| 2025-09-16 | 5.970 | 5.970 | 5.880 | 5.970 | 5.307 | 7,860 |
| 2025-09-15 | 5.950 | 5.990 | 5.940 | 5.980 | 5.316 | 27,333 |
| 2025-09-12 | 5.980 | 6.000 | 5.940 | 5.940 | 5.280 | 29,965 |
| 2025-09-11 | 5.980 | 6.030 | 5.960 | 5.980 | 5.316 | 31,087 |
| 2025-09-10 | 6.020 | 6.020 | 5.980 | 5.980 | 5.316 | 25,120 |
| 2025-09-09 | 6.050 | 6.050 | 6.020 | 6.020 | 5.352 | 725 |
| 2025-09-08 | 6.040 | 6.050 | 6.020 | 6.050 | 5.378 | 3,890 |
| 2025-09-05 | 6.040 | 6.050 | 6.020 | 6.040 | 5.369 | 13,381 |
| 2025-09-04 | 6.030 | 6.040 | 6.030 | 6.040 | 5.369 | 2,701 |
| 2025-09-03 | 6.030 | 6.040 | 6.030 | 6.030 | 5.360 | 3,639 |
| 2025-09-02 | 6.020 | 6.040 | 6.000 | 6.000 | 5.334 | 15,668 |
| 2025-09-01 | 6.030 | 6.030 | 5.990 | 5.990 | 5.325 | 17,692 |
| 2025-08-29 | 6.030 | 6.040 | 6.020 | 6.030 | 5.360 | 5,056 |
| 2025-08-28 | 6.040 | 6.080 | 6.020 | 6.020 | 5.352 | 9,077 |
| 2025-08-27 | 6.070 | 6.070 | 6.040 | 6.040 | 5.316 | 9,505 |
| 2025-08-26 | 6.050 | 6.070 | 6.030 | 6.070 | 5.342 | 48,417 |
| 2025-08-25 | 6.050 | 6.050 | 6.040 | 6.050 | 5.325 | 11,985 |
| 2025-08-22 | 6.050 | 6.050 | 6.040 | 6.050 | 5.325 | 3,140 |
| 2025-08-21 | 6.050 | 6.050 | 6.050 | 6.050 | 5.325 | 923 |
| 2025-08-20 | 6.040 | 6.040 | 6.010 | 6.040 | 5.316 | 18,642 |
| 2025-08-19 | 6.050 | 6.050 | 6.000 | 6.050 | 5.325 | 3,178 |
| 2025-08-18 | 6.040 | 6.050 | 6.000 | 6.050 | 5.325 | 9,191 |
| 2025-08-15 | 6.040 | 6.050 | 6.040 | 6.040 | 5.316 | 4,357 |
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.