360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.880 | 5.890 | 5.860 | 5.880 | 4.904 | 11,932 |
| 2025-02-20 | 5.870 | 5.880 | 5.860 | 5.880 | 4.904 | 6,981 |
| 2025-02-19 | 5.830 | 5.870 | 5.830 | 5.870 | 4.895 | 371 |
| 2025-02-18 | 5.870 | 5.870 | 5.840 | 5.840 | 4.870 | 5,573 |
| 2025-02-17 | 5.870 | 5.870 | 5.820 | 5.870 | 4.895 | 5,995 |
| 2025-02-14 | 5.880 | 5.880 | 5.800 | 5.820 | 4.854 | 7,019 |
| 2025-02-13 | 5.870 | 5.880 | 5.870 | 5.880 | 4.904 | 7,134 |
| 2025-02-12 | 5.870 | 5.870 | 5.810 | 5.870 | 4.895 | 7,966 |
| 2025-02-11 | 5.820 | 5.850 | 5.820 | 5.850 | 4.879 | 4,213 |
| 2025-02-10 | 5.820 | 5.820 | 5.820 | 5.820 | 4.854 | 316 |
| 2025-02-07 | 5.790 | 5.810 | 5.770 | 5.770 | 4.812 | 8,463 |
| 2025-02-06 | 5.870 | 5.870 | 5.800 | 5.800 | 4.837 | 14,648 |
| 2025-02-05 | 5.860 | 5.860 | 5.840 | 5.860 | 4.887 | 83 |
| 2025-02-04 | 5.830 | 5.860 | 5.830 | 5.860 | 4.887 | 3,864 |
| 2025-02-03 | 5.830 | 5.830 | 5.810 | 5.830 | 4.862 | 1,099 |
| 2025-01-31 | 5.840 | 5.840 | 5.830 | 5.830 | 4.862 | 156 |
| 2025-01-30 | 5.840 | 5.860 | 5.800 | 5.860 | 4.887 | 7,716 |
| 2025-01-29 | 5.880 | 5.900 | 5.860 | 5.860 | 4.844 | 16,998 |
| 2025-01-28 | 5.880 | 5.880 | 5.840 | 5.880 | 4.860 | 396 |
| 2025-01-24 | 5.870 | 5.880 | 5.840 | 5.880 | 4.860 | 13,112 |
| 2025-01-23 | 5.860 | 5.870 | 5.860 | 5.870 | 4.852 | 665 |
| 2025-01-22 | 5.870 | 5.870 | 5.850 | 5.850 | 4.835 | 2,624 |
| 2025-01-21 | 5.840 | 5.870 | 5.830 | 5.860 | 4.844 | 246 |
| 2025-01-20 | 5.850 | 5.870 | 5.830 | 5.830 | 4.819 | 12,275 |
| 2025-01-17 | 5.850 | 5.860 | 5.840 | 5.860 | 4.844 | 2,270 |
| 2025-01-16 | 5.850 | 5.860 | 5.850 | 5.860 | 4.844 | 24,891 |
| 2025-01-15 | 5.870 | 5.870 | 5.850 | 5.860 | 4.844 | 2,312 |
| 2025-01-14 | 5.870 | 5.870 | 5.850 | 5.850 | 4.835 | 997 |
| 2025-01-13 | 5.870 | 5.880 | 5.820 | 5.830 | 4.819 | 4,010 |
| 2025-01-10 | 5.870 | 5.870 | 5.830 | 5.830 | 4.819 | 7,719 |
| 2025-01-09 | 5.870 | 5.870 | 5.840 | 5.870 | 4.852 | 19 |
| 2025-01-08 | 5.870 | 5.870 | 5.820 | 5.870 | 4.852 | 35,577 |
| 2025-01-07 | 5.880 | 5.880 | 5.850 | 5.850 | 4.835 | 3,164 |
| 2025-01-06 | 5.880 | 5.880 | 5.860 | 5.880 | 4.860 | 1,696 |
| 2025-01-03 | 5.880 | 5.880 | 5.860 | 5.860 | 4.844 | 11,013 |
| 2025-01-02 | 5.880 | 5.880 | 5.860 | 5.860 | 4.844 | 9,522 |
| 2024-12-31 | 5.900 | 5.900 | 5.860 | 5.880 | 4.860 | 7,467 |
| 2024-12-30 | 5.860 | 5.880 | 5.860 | 5.880 | 4.860 | 4,391 |
| 2024-12-27 | 5.870 | 5.880 | 5.860 | 5.860 | 4.844 | 11,564 |
| 2024-12-24 | 5.900 | 5.900 | 5.870 | 5.880 | 4.860 | 6,669 |
| 2024-12-23 | 5.940 | 5.940 | 5.850 | 5.915 | 4.848 | 9,596 |
| 2024-12-20 | 5.940 | 5.940 | 5.900 | 5.940 | 4.868 | 4,634 |
| 2024-12-19 | 5.940 | 5.940 | 5.910 | 5.910 | 4.844 | 11,711 |
| 2024-12-18 | 5.930 | 5.940 | 5.925 | 5.940 | 4.868 | 21,195 |
| 2024-12-17 | 5.900 | 5.930 | 5.890 | 5.930 | 4.860 | 7,542 |
| 2024-12-16 | 5.910 | 5.930 | 5.860 | 5.890 | 4.827 | 12,722 |
| 2024-12-13 | 5.920 | 5.920 | 5.890 | 5.910 | 4.844 | 10,458 |
| 2024-12-12 | 5.920 | 5.930 | 5.920 | 5.920 | 4.852 | 4,012 |
| 2024-12-11 | 5.930 | 5.930 | 5.910 | 5.930 | 4.860 | 8,329 |
| 2024-12-10 | 5.930 | 5.930 | 5.910 | 5.930 | 4.860 | 783 |
| 2024-12-09 | 5.930 | 5.930 | 5.910 | 5.910 | 4.844 | 6,845 |
| 2024-12-06 | 5.930 | 5.930 | 5.900 | 5.930 | 4.860 | 4,456 |
| 2024-12-05 | 5.900 | 5.930 | 5.890 | 5.890 | 4.827 | 9,697 |
| 2024-12-04 | 5.930 | 5.940 | 5.900 | 5.940 | 4.868 | 18,273 |
| 2024-12-03 | 5.940 | 5.940 | 5.940 | 5.940 | 4.868 | 0 |
| 2024-12-02 | 5.940 | 5.940 | 5.940 | 5.940 | 4.868 | 0 |
| 2024-11-29 | 5.850 | 5.980 | 5.800 | 5.940 | 4.868 | 43,244 |
| 2024-11-28 | 5.920 | 5.940 | 5.850 | 5.850 | 4.795 | 1,731 |
| 2024-11-27 | 5.920 | 5.960 | 5.910 | 5.940 | 4.827 | 17,179 |
| 2024-11-26 | 5.870 | 5.920 | 5.870 | 5.920 | 4.810 | 37,168 |
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.