360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.880 | 5.880 | 5.880 | 5.880 | 4.778 | 1,049 |
| 2024-11-22 | 5.850 | 5.880 | 5.850 | 5.880 | 4.778 | 108 |
| 2024-11-21 | 5.890 | 5.890 | 5.880 | 5.880 | 4.778 | 1,050 |
| 2024-11-20 | 5.890 | 5.890 | 5.890 | 5.890 | 4.786 | 246 |
| 2024-11-19 | 5.890 | 5.890 | 5.850 | 5.850 | 4.753 | 279 |
| 2024-11-18 | 5.890 | 5.900 | 5.890 | 5.890 | 4.786 | 1,826 |
| 2024-11-15 | 5.890 | 5.900 | 5.890 | 5.900 | 4.794 | 4,155 |
| 2024-11-14 | 5.890 | 5.890 | 5.880 | 5.880 | 4.778 | 1,187 |
| 2024-11-13 | 5.890 | 5.890 | 5.850 | 5.850 | 4.753 | 2,252 |
| 2024-11-12 | 5.850 | 5.890 | 5.850 | 5.890 | 4.786 | 5,810 |
| 2024-11-11 | 5.900 | 5.900 | 5.850 | 5.850 | 4.753 | 7,462 |
| 2024-11-08 | 5.880 | 5.900 | 5.850 | 5.900 | 4.794 | 5,055 |
| 2024-11-07 | 5.850 | 5.890 | 5.850 | 5.880 | 4.778 | 2,021 |
| 2024-11-06 | 5.890 | 5.890 | 5.890 | 5.890 | 4.786 | 209 |
| 2024-11-05 | 5.890 | 5.890 | 5.850 | 5.850 | 4.753 | 18 |
| 2024-11-04 | 5.890 | 5.890 | 5.850 | 5.850 | 4.753 | 288 |
| 2024-11-01 | 5.890 | 5.890 | 5.850 | 5.890 | 4.786 | 1,405 |
| 2024-10-31 | 5.890 | 5.890 | 5.850 | 5.890 | 4.786 | 3,031 |
| 2024-10-30 | 5.900 | 5.900 | 5.810 | 5.900 | 4.794 | 846 |
| 2024-10-29 | 5.900 | 5.900 | 5.900 | 5.900 | 4.740 | 1,534 |
| 2024-10-28 | 5.890 | 5.900 | 5.850 | 5.900 | 4.740 | 7,056 |
| 2024-10-25 | 5.900 | 5.900 | 5.890 | 5.900 | 4.740 | 30,608 |
| 2024-10-24 | 5.900 | 5.900 | 5.860 | 5.860 | 4.708 | 626 |
| 2024-10-23 | 5.860 | 5.870 | 5.860 | 5.870 | 4.716 | 13,310 |
| 2024-10-22 | 5.860 | 5.860 | 5.860 | 5.860 | 4.708 | 7 |
| 2024-10-21 | 5.860 | 5.860 | 5.850 | 5.850 | 4.700 | 609 |
| 2024-10-18 | 5.860 | 5.860 | 5.850 | 5.860 | 4.708 | 1,105 |
| 2024-10-17 | 5.860 | 5.860 | 5.820 | 5.840 | 4.692 | 1,930 |
| 2024-10-16 | 5.850 | 5.860 | 5.850 | 5.860 | 4.708 | 6,733 |
| 2024-10-15 | 5.870 | 5.870 | 5.860 | 5.860 | 4.708 | 9,100 |
| 2024-10-14 | 5.880 | 5.880 | 5.880 | 5.880 | 4.724 | 181 |
| 2024-10-11 | 5.880 | 5.880 | 5.860 | 5.860 | 4.708 | 9,448 |
| 2024-10-10 | 5.880 | 5.880 | 5.880 | 5.880 | 4.724 | 653 |
| 2024-10-09 | 5.890 | 5.890 | 5.870 | 5.870 | 4.716 | 2,602 |
| 2024-10-08 | 5.900 | 5.900 | 5.850 | 5.900 | 4.740 | 851 |
| 2024-10-07 | 5.890 | 5.900 | 5.890 | 5.900 | 4.740 | 5,098 |
| 2024-10-04 | 5.890 | 5.890 | 5.840 | 5.890 | 4.732 | 9,456 |
| 2024-10-03 | 5.850 | 5.890 | 5.840 | 5.890 | 4.732 | 282 |
| 2024-10-02 | 5.890 | 5.890 | 5.850 | 5.850 | 4.700 | 1,179 |
| 2024-10-01 | 5.890 | 5.890 | 5.890 | 5.890 | 4.732 | 220 |
| 2024-09-30 | 5.880 | 5.880 | 5.880 | 5.880 | 4.724 | 1,178 |
| 2024-09-27 | 5.880 | 5.880 | 5.820 | 5.820 | 4.676 | 407 |
| 2024-09-26 | 5.870 | 5.890 | 5.830 | 5.830 | 4.643 | 5,933 |
| 2024-09-25 | 5.880 | 5.880 | 5.870 | 5.870 | 4.675 | 1,157 |
| 2024-09-24 | 5.830 | 5.890 | 5.810 | 5.810 | 4.628 | 13,780 |
| 2024-09-23 | 5.850 | 5.860 | 5.830 | 5.830 | 4.643 | 3,872 |
| 2024-09-20 | 5.840 | 5.870 | 5.800 | 5.840 | 4.651 | 16,422 |
| 2024-09-19 | 5.800 | 5.850 | 5.700 | 5.700 | 4.540 | 87,412 |
| 2024-09-18 | 5.560 | 5.560 | 5.560 | 5.560 | 4.428 | 1,094 |
| 2024-09-17 | 5.480 | 5.530 | 5.480 | 5.500 | 4.381 | 8,008 |
| 2024-09-16 | 5.530 | 5.530 | 5.500 | 5.530 | 4.405 | 8,024 |
| 2024-09-13 | 5.530 | 5.530 | 5.500 | 5.500 | 4.381 | 956 |
| 2024-09-12 | 5.530 | 5.530 | 5.520 | 5.530 | 4.405 | 3,539 |
| 2024-09-11 | 5.520 | 5.520 | 5.500 | 5.500 | 4.381 | 3,408 |
| 2024-09-10 | 5.500 | 5.520 | 5.500 | 5.520 | 4.397 | 30 |
| 2024-09-09 | 5.530 | 5.530 | 5.460 | 5.500 | 4.381 | 1,217 |
| 2024-09-06 | 5.490 | 5.510 | 5.490 | 5.510 | 4.389 | 8,543 |
| 2024-09-05 | 5.500 | 5.500 | 5.480 | 5.480 | 4.365 | 3,730 |
| 2024-09-04 | 5.480 | 5.500 | 5.480 | 5.500 | 4.381 | 2,502 |
| 2024-09-03 | 5.540 | 5.540 | 5.490 | 5.490 | 4.373 | 3,228 |
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.