360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.810 | 4.850 | 4.710 | 4.850 | 4.850 | 5,911 |
| 2026-10-15 | 4.890 | 4.890 | 4.790 | 4.790 | 4.790 | 8,164 |
| 2026-10-14 | 4.860 | 4.930 | 4.850 | 4.850 | 4.850 | 10,400 |
| 2026-10-13 | 4.710 | 4.840 | 4.650 | 4.800 | 4.800 | 20,686 |
| 2026-10-12 | 4.650 | 4.740 | 4.650 | 4.650 | 4.650 | 4,141 |
| 2026-10-09 | 4.850 | 4.850 | 4.650 | 4.650 | 4.650 | 7,364 |
| 2026-10-08 | 4.680 | 4.850 | 4.680 | 4.850 | 4.850 | 381 |
| 2026-10-07 | 4.620 | 4.670 | 4.590 | 4.670 | 4.670 | 1,267 |
| 2026-10-06 | 4.660 | 4.770 | 4.625 | 4.625 | 4.625 | 546 |
| 2026-10-05 | 4.470 | 4.635 | 4.400 | 4.600 | 4.600 | 8,633 |
| 2026-10-02 | 4.550 | 4.550 | 4.310 | 4.390 | 4.390 | 37,594 |
| 2026-10-01 | 4.760 | 4.830 | 4.530 | 4.530 | 4.530 | 9,114 |
| 2026-09-30 | 4.480 | 4.760 | 4.440 | 4.760 | 4.760 | 19,430 |
| 2026-09-29 | 4.560 | 4.560 | 4.240 | 4.410 | 4.410 | 38,473 |
| 2026-09-28 | 4.650 | 4.660 | 4.190 | 4.620 | 4.570 | 70,580 |
| 2026-09-25 | 4.710 | 4.760 | 4.610 | 4.650 | 4.600 | 18,086 |
| 2026-09-24 | 4.950 | 4.950 | 4.650 | 4.650 | 4.600 | 14,065 |
| 2026-09-23 | 5.000 | 5.000 | 4.885 | 4.890 | 4.837 | 33,196 |
| 2026-09-22 | 4.970 | 4.980 | 4.950 | 4.980 | 4.926 | 7,301 |
| 2026-09-21 | 5.000 | 5.020 | 4.980 | 4.990 | 4.936 | 2,148 |
| 2026-09-18 | 5.010 | 5.040 | 4.990 | 4.990 | 4.936 | 12,368 |
| 2026-09-17 | 5.040 | 5.050 | 5.010 | 5.010 | 4.956 | 1,336 |
| 2026-09-16 | 5.040 | 5.040 | 4.980 | 5.030 | 4.976 | 69,720 |
| 2026-09-15 | 5.040 | 5.050 | 5.000 | 5.040 | 4.986 | 1,226 |
| 2026-09-14 | 5.150 | 5.150 | 4.970 | 4.970 | 4.916 | 24,936 |
| 2026-09-11 | 5.060 | 5.120 | 5.060 | 5.120 | 5.065 | 1,967 |
| 2026-09-10 | 5.050 | 5.090 | 5.000 | 5.050 | 4.995 | 33,719 |
| 2026-09-09 | 5.040 | 5.130 | 5.000 | 5.000 | 4.946 | 50,579 |
| 2026-09-08 | 5.020 | 5.070 | 5.000 | 5.000 | 4.946 | 21,219 |
| 2026-09-07 | 5.100 | 5.100 | 5.000 | 5.000 | 4.946 | 21,177 |
| 2026-09-04 | 5.100 | 5.100 | 5.040 | 5.060 | 5.005 | 22,967 |
| 2026-09-03 | 5.230 | 5.230 | 5.060 | 5.130 | 5.075 | 15,432 |
| 2026-09-02 | 5.250 | 5.250 | 4.950 | 5.200 | 5.144 | 29,702 |
| 2026-09-01 | 5.350 | 5.350 | 5.260 | 5.300 | 5.243 | 6,784 |
| 2026-08-31 | 5.350 | 5.400 | 5.350 | 5.350 | 5.292 | 13,085 |
| 2026-08-28 | 5.300 | 5.450 | 5.210 | 5.400 | 5.342 | 22,669 |
| 2026-08-27 | 5.340 | 5.370 | 5.300 | 5.310 | 5.203 | 18,347 |
| 2026-08-26 | 5.400 | 5.410 | 5.200 | 5.350 | 5.242 | 105,845 |
| 2026-08-25 | 5.520 | 5.520 | 5.450 | 5.450 | 5.340 | 5,476 |
| 2026-08-24 | 5.630 | 5.630 | 5.470 | 5.470 | 5.360 | 28,347 |
| 2026-08-21 | 5.620 | 5.620 | 5.390 | 5.450 | 5.340 | 34,566 |
| 2026-08-20 | 5.730 | 5.730 | 5.200 | 5.450 | 5.340 | 59,616 |
| 2026-08-19 | 5.770 | 5.770 | 5.720 | 5.720 | 5.605 | 9,436 |
| 2026-08-18 | 5.770 | 5.770 | 5.730 | 5.740 | 5.624 | 46,560 |
| 2026-08-17 | 5.780 | 5.780 | 5.730 | 5.730 | 5.615 | 25,306 |
| 2026-08-14 | 5.760 | 5.760 | 5.720 | 5.730 | 5.615 | 2,702 |
| 2026-08-13 | 5.720 | 5.740 | 5.720 | 5.740 | 5.624 | 26,600 |
| 2026-08-12 | 5.750 | 5.780 | 5.730 | 5.730 | 5.615 | 21,716 |
| 2026-08-11 | 5.750 | 5.750 | 5.730 | 5.730 | 5.615 | 1,043 |
| 2026-08-10 | 5.740 | 5.750 | 5.730 | 5.730 | 5.615 | 14,560 |
| 2026-08-07 | 5.750 | 5.750 | 5.730 | 5.740 | 5.624 | 102 |
| 2026-08-06 | 5.740 | 5.750 | 5.740 | 5.750 | 5.634 | 813 |
| 2026-08-05 | 5.740 | 5.740 | 5.720 | 5.740 | 5.624 | 189 |
| 2026-08-04 | 5.740 | 5.740 | 5.700 | 5.740 | 5.624 | 5,625 |
| 2026-08-03 | 5.740 | 5.740 | 5.710 | 5.730 | 5.615 | 4,800 |
| 2026-07-31 | 5.770 | 5.770 | 5.740 | 5.740 | 5.624 | 12 |
| 2026-07-30 | 5.770 | 5.770 | 5.750 | 5.770 | 5.654 | 10,053 |
| 2026-07-29 | 5.770 | 5.780 | 5.770 | 5.780 | 5.615 | 5,346 |
| 2026-07-28 | 5.730 | 5.770 | 5.730 | 5.770 | 5.605 | 13,418 |
| 2026-07-27 | 5.710 | 5.740 | 5.700 | 5.730 | 5.566 | 6,850 |
Page 1 of 22 · 1,267 trading daysOlder →
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.