HomeCo Daily Needs REIT (HDN.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2150 | 1.2150 | 2,249,139 |
| May 02, 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2100 | 1.2100 | 2,398,761 |
| May 01, 2024 | 1.2100 | 1.2200 | 1.2025 | 1.2100 | 1.2100 | 1,683,324 |
| Apr 30, 2024 | 1.2300 | 1.2425 | 1.2250 | 1.2300 | 1.2300 | 2,379,753 |
| Apr 29, 2024 | 1.2150 | 1.2400 | 1.2075 | 1.2400 | 1.2400 | 2,093,024 |
| Apr 26, 2024 | 1.2150 | 1.2225 | 1.2000 | 1.2000 | 1.2000 | 2,245,406 |
| Apr 24, 2024 | 1.2750 | 1.2800 | 1.2250 | 1.2250 | 1.2250 | 2,732,691 |
| Apr 23, 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 2,060,590 |
| Apr 22, 2024 | 1.2300 | 1.2625 | 1.2300 | 1.2500 | 1.2500 | 2,260,466 |
| Apr 19, 2024 | 1.2250 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 2,352,412 |
| Apr 18, 2024 | 1.2200 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 1,701,964 |
| Apr 17, 2024 | 1.2050 | 1.2350 | 1.2050 | 1.2250 | 1.2250 | 2,332,463 |
| Apr 16, 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 2,000,371 |
| Apr 15, 2024 | 1.2250 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 1,918,882 |
| Apr 12, 2024 | 1.2350 | 1.2400 | 1.2200 | 1.2250 | 1.2250 | 2,311,938 |
| Apr 11, 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2350 | 1.2350 | 2,633,313 |
| Apr 10, 2024 | 1.2550 | 1.2575 | 1.2450 | 1.2500 | 1.2500 | 1,362,788 |
| Apr 09, 2024 | 1.2600 | 1.2600 | 1.2350 | 1.2450 | 1.2450 | 2,320,061 |
| Apr 08, 2024 | 1.2350 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 2,741,277 |
| Apr 05, 2024 | 1.2250 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 1,940,309 |
| Apr 04, 2024 | 1.2200 | 1.2375 | 1.2100 | 1.2200 | 1.2200 | 2,609,844 |
| Apr 03, 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2150 | 1.2150 | 5,808,612 |
| Apr 02, 2024 | 1.2550 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 3,430,481 |
| Mar 28, 2024 | 1.2750 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 4,271,217 |
| Mar 27, 2024 | 1.2700 | 1.2700 | 1.2475 | 1.2600 | 1.2600 | 3,209,257 |
| Mar 27, 2024 | 0.02075 Dividend | |||||
| Mar 26, 2024 | 1.2950 | 1.3000 | 1.2650 | 1.2750 | 1.2542 | 2,984,459 |
| Mar 25, 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2739 | 3,238,926 |
| Mar 22, 2024 | 1.2900 | 1.3050 | 1.2800 | 1.2900 | 1.2690 | 13,739,994 |
| Mar 21, 2024 | 1.3100 | 1.3100 | 1.2825 | 1.2950 | 1.2739 | 6,021,446 |
| Mar 20, 2024 | 1.2950 | 1.2950 | 1.2725 | 1.2750 | 1.2542 | 2,277,129 |
| Mar 19, 2024 | 1.2850 | 1.2925 | 1.2700 | 1.2900 | 1.2690 | 3,184,197 |
| Mar 18, 2024 | 1.3000 | 1.3050 | 1.2700 | 1.2750 | 1.2542 | 3,184,454 |
| Mar 15, 2024 | 1.2650 | 1.3150 | 1.2600 | 1.3150 | 1.2936 | 7,255,864 |
| Mar 14, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2493 | 1,276,604 |
| Mar 13, 2024 | 1.2750 | 1.2925 | 1.2700 | 1.2700 | 1.2493 | 1,528,871 |
| Mar 12, 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2700 | 1.2493 | 1,457,152 |
| Mar 11, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2650 | 1.2444 | 1,317,248 |
| Mar 08, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2850 | 1.2641 | 1,615,176 |
| Mar 07, 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2600 | 1.2395 | 3,372,663 |
| Mar 06, 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2500 | 1.2297 | 1,662,150 |
| Mar 05, 2024 | 1.2450 | 1.2450 | 1.2225 | 1.2350 | 1.2149 | 1,735,535 |
| Mar 04, 2024 | 1.2400 | 1.2650 | 1.2300 | 1.2400 | 1.2198 | 3,066,469 |
| Mar 01, 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2149 | 1,753,236 |
| Feb 29, 2024 | 1.2200 | 1.2450 | 1.2050 | 1.2450 | 1.2247 | 5,676,413 |
| Feb 28, 2024 | 1.2350 | 1.2350 | 1.2100 | 1.2150 | 1.1952 | 3,480,937 |
| Feb 27, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2250 | 1.2051 | 2,690,293 |
| Feb 26, 2024 | 1.2450 | 1.2500 | 1.2225 | 1.2250 | 1.2051 | 1,539,960 |
| Feb 23, 2024 | 1.2500 | 1.2550 | 1.2225 | 1.2350 | 1.2149 | 2,442,024 |
| Feb 22, 2024 | 1.2500 | 1.2550 | 1.2200 | 1.2400 | 1.2198 | 1,715,453 |
| Feb 21, 2024 | 1.2350 | 1.2450 | 1.2300 | 1.2300 | 1.2100 | 2,326,025 |
| Feb 20, 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2300 | 1.2100 | 2,287,739 |
| Feb 19, 2024 | 1.2650 | 1.2750 | 1.2175 | 1.2200 | 1.2001 | 2,463,143 |
| Feb 16, 2024 | 1.3000 | 1.3100 | 1.2625 | 1.2700 | 1.2493 | 2,949,957 |
| Feb 15, 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2641 | 3,542,928 |
| Feb 14, 2024 | 1.2400 | 1.2675 | 1.2400 | 1.2550 | 1.2346 | 2,530,954 |
| Feb 13, 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2700 | 1.2493 | 1,853,006 |
| Feb 12, 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2600 | 1.2395 | 818,291 |
| Feb 09, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2650 | 1.2444 | 3,824,173 |
| Feb 08, 2024 | 1.2700 | 1.2750 | 1.2450 | 1.2550 | 1.2346 | 4,115,162 |
| Feb 07, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2650 | 1.2444 | 6,084,678 |
| Feb 06, 2024 | 1.2450 | 1.2450 | 1.2200 | 1.2400 | 1.2198 | 2,214,060 |
| Feb 05, 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2450 | 1.2247 | 2,734,952 |
| Feb 02, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2297 | 3,949,738 |
| Feb 01, 2024 | 1.2500 | 1.2650 | 1.2300 | 1.2350 | 1.2149 | 4,510,496 |
| Jan 31, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2493 | 7,431,396 |
| Jan 30, 2024 | 1.2100 | 1.2250 | 1.1975 | 1.2200 | 1.2001 | 3,623,205 |
| Jan 29, 2024 | 1.1900 | 1.2000 | 1.1750 | 1.1950 | 1.1756 | 6,172,577 |
| Jan 25, 2024 | 1.2400 | 1.2400 | 1.1750 | 1.1800 | 1.1608 | 4,338,085 |
| Jan 24, 2024 | 1.2400 | 1.2500 | 1.2150 | 1.2400 | 1.2198 | 3,869,437 |
| Jan 23, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2350 | 1.2149 | 1,672,636 |
| Jan 22, 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2350 | 1.2149 | 1,961,882 |
| Jan 19, 2024 | 1.2450 | 1.2500 | 1.2150 | 1.2250 | 1.2051 | 3,959,899 |
| Jan 18, 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2250 | 1.2051 | 6,252,039 |
| Jan 17, 2024 | 1.2450 | 1.2650 | 1.2425 | 1.2500 | 1.2297 | 4,564,917 |
| Jan 16, 2024 | 1.2600 | 1.2700 | 1.2450 | 1.2550 | 1.2346 | 3,570,905 |
| Jan 15, 2024 | 1.2650 | 1.2750 | 1.2600 | 1.2700 | 1.2493 | 331,166 |
| Jan 12, 2024 | 1.2600 | 1.2750 | 1.2500 | 1.2650 | 1.2444 | 2,744,896 |
| Jan 11, 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2600 | 1.2395 | 1,521,594 |
| Jan 10, 2024 | 1.2400 | 1.2550 | 1.2350 | 1.2450 | 1.2247 | 1,280,688 |
| Jan 09, 2024 | 1.2450 | 1.2475 | 1.2300 | 1.2350 | 1.2149 | 2,351,286 |
| Jan 08, 2024 | 1.2150 | 1.2350 | 1.2075 | 1.2150 | 1.1952 | 2,750,257 |
| Jan 05, 2024 | 1.2100 | 1.2250 | 1.2050 | 1.2150 | 1.1952 | 1,817,030 |
| Jan 04, 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2050 | 1.1854 | 1,783,308 |
| Jan 03, 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2000 | 1.1805 | 2,899,005 |
| Jan 02, 2024 | 1.2250 | 1.2350 | 1.2150 | 1.2200 | 1.2001 | 1,247,624 |
| Dec 29, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2001 | 2,871,846 |
| Dec 28, 2023 | 1.2500 | 1.2500 | 1.2175 | 1.2350 | 1.2149 | 2,108,335 |
| Dec 28, 2023 | 0.02075 Dividend | |||||
| Dec 27, 2023 | 1.2450 | 1.2525 | 1.2250 | 1.2400 | 1.1994 | 1,734,658 |
| Dec 22, 2023 | 1.2350 | 1.2350 | 1.2200 | 1.2200 | 1.1801 | 1,770,752 |
| Dec 21, 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.1897 | 8,777,672 |
| Dec 20, 2023 | 1.2550 | 1.2650 | 1.2300 | 1.2550 | 1.2139 | 3,129,062 |
| Dec 19, 2023 | 1.2250 | 1.2500 | 1.2100 | 1.2350 | 1.1946 | 4,412,393 |
| Dec 18, 2023 | 1.2450 | 1.2550 | 1.2200 | 1.2250 | 1.1849 | 3,243,116 |
| Dec 15, 2023 | 1.2550 | 1.2750 | 1.2450 | 1.2550 | 1.2139 | 19,009,994 |
| Dec 14, 2023 | 1.2500 | 1.2775 | 1.2500 | 1.2550 | 1.2139 | 5,095,182 |
| Dec 13, 2023 | 1.2300 | 1.2375 | 1.2150 | 1.2250 | 1.1849 | 2,800,454 |
| Dec 12, 2023 | 1.2300 | 1.2450 | 1.2150 | 1.2350 | 1.1946 | 2,940,229 |
| Dec 11, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.1897 | 1,935,405 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.