UK markets closed

HomeCo Daily Needs REIT (HDN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2150+0.0050 (+0.41%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.22001.22501.20501.21501.21502,249,139
02 May 20241.20001.22501.20001.21001.21002,398,761
01 May 20241.21001.22001.20251.21001.21001,683,324
30 Apr 20241.23001.24251.22501.23001.23002,379,753
29 Apr 20241.21501.24001.20751.24001.24002,093,024
26 Apr 20241.21501.22251.20001.20001.20002,245,406
24 Apr 20241.27501.28001.22501.22501.22502,732,691
23 Apr 20241.25501.28001.25501.27001.27002,060,590
22 Apr 20241.23001.26251.23001.25001.25002,260,466
19 Apr 20241.22501.23001.20501.21501.21502,352,412
18 Apr 20241.22001.25001.21501.24001.24001,701,964
17 Apr 20241.20501.23501.20501.22501.22502,332,463
16 Apr 20241.21001.21501.20001.20501.20502,000,371
15 Apr 20241.22501.23001.20501.22501.22501,918,882
12 Apr 20241.23501.24001.22001.22501.22502,311,938
11 Apr 20241.23001.24501.21501.23501.23502,633,313
10 Apr 20241.25501.25751.24501.25001.25001,362,788
09 Apr 20241.26001.26001.23501.24501.24502,320,061
08 Apr 20241.23501.25501.23501.25001.25002,741,277
05 Apr 20241.22501.24501.22001.23501.23501,940,309
04 Apr 20241.22001.23751.21001.22001.22002,609,844
03 Apr 20241.25001.25501.21501.21501.21505,808,612
02 Apr 20241.25501.27001.25001.26501.26503,430,481
28 Mar 20241.27501.28001.26001.27001.27004,271,217
27 Mar 20241.27001.27001.24751.26001.26003,209,257
27 Mar 20240.02075 Dividend
26 Mar 20241.29501.30001.26501.27501.25422,984,459
25 Mar 20241.29001.30001.28501.29501.27393,238,926
22 Mar 20241.29001.30501.28001.29001.269013,739,994
21 Mar 20241.31001.31001.28251.29501.27396,021,446
20 Mar 20241.29501.29501.27251.27501.25422,277,129
19 Mar 20241.28501.29251.27001.29001.26903,184,197
18 Mar 20241.30001.30501.27001.27501.25423,184,454
15 Mar 20241.26501.31501.26001.31501.29367,255,864
14 Mar 20241.26001.28001.26001.27001.24931,276,604
13 Mar 20241.27501.29251.27001.27001.24931,528,871
12 Mar 20241.26501.29001.26501.27001.24931,457,152
11 Mar 20241.26001.28001.26001.26501.24441,317,248
08 Mar 20241.27001.29001.26001.28501.26411,615,176
07 Mar 20241.26001.26001.24501.26001.23953,372,663
06 Mar 20241.24001.25001.23501.25001.22971,662,150
05 Mar 20241.24501.24501.22251.23501.21491,735,535
04 Mar 20241.24001.26501.23001.24001.21983,066,469
01 Mar 20241.25001.25001.22501.23501.21491,753,236
29 Feb 20241.22001.24501.20501.24501.22475,676,413
28 Feb 20241.23501.23501.21001.21501.19523,480,937
27 Feb 20241.24001.24001.22001.22501.20512,690,293
26 Feb 20241.24501.25001.22251.22501.20511,539,960
23 Feb 20241.25001.25501.22251.23501.21492,442,024
22 Feb 20241.25001.25501.22001.24001.21981,715,453
21 Feb 20241.23501.24501.23001.23001.21002,326,025
20 Feb 20241.23001.23501.21501.23001.21002,287,739
19 Feb 20241.26501.27501.21751.22001.20012,463,143
16 Feb 20241.30001.31001.26251.27001.24932,949,957
15 Feb 20241.26001.28501.26001.28501.26413,542,928
14 Feb 20241.24001.26751.24001.25501.23462,530,954
13 Feb 20241.26001.28501.26001.27001.24931,853,006
12 Feb 20241.27001.27501.26001.26001.2395818,291
09 Feb 20241.26001.27001.25001.26501.24443,824,173
08 Feb 20241.27001.27501.24501.25501.23464,115,162
07 Feb 20241.26001.28001.25001.26501.24446,084,678
06 Feb 20241.24501.24501.22001.24001.21982,214,060
05 Feb 20241.24001.24501.22001.24501.22472,734,952
02 Feb 20241.23001.25001.23001.25001.22973,949,738
01 Feb 20241.25001.26501.23001.23501.21494,510,496
31 Jan 20241.22001.27001.22001.27001.24937,431,396
30 Jan 20241.21001.22501.19751.22001.20013,623,205
29 Jan 20241.19001.20001.17501.19501.17566,172,577
25 Jan 20241.24001.24001.17501.18001.16084,338,085
24 Jan 20241.24001.25001.21501.24001.21983,869,437
23 Jan 20241.24001.24001.22001.23501.21491,672,636
22 Jan 20241.22501.24501.22501.23501.21491,961,882
19 Jan 20241.24501.25001.21501.22501.20513,959,899
18 Jan 20241.23001.24001.21501.22501.20516,252,039
17 Jan 20241.24501.26501.24251.25001.22974,564,917
16 Jan 20241.26001.27001.24501.25501.23463,570,905
15 Jan 20241.26501.27501.26001.27001.2493331,166
12 Jan 20241.26001.27501.25001.26501.24442,744,896
11 Jan 20241.25001.26001.24501.26001.23951,521,594
10 Jan 20241.24001.25501.23501.24501.22471,280,688
09 Jan 20241.24501.24751.23001.23501.21492,351,286
08 Jan 20241.21501.23501.20751.21501.19522,750,257
05 Jan 20241.21001.22501.20501.21501.19521,817,030
04 Jan 20241.20001.22001.19501.20501.18541,783,308
03 Jan 20241.20501.22501.20001.20001.18052,899,005
02 Jan 20241.22501.23501.21501.22001.20011,247,624
29 Dec 20231.25001.25001.22001.22001.20012,871,846
28 Dec 20231.25001.25001.21751.23501.21492,108,335
28 Dec 20230.02075 Dividend
27 Dec 20231.24501.25251.22501.24001.19941,734,658
22 Dec 20231.23501.23501.22001.22001.18011,770,752
21 Dec 20231.26501.26501.23001.23001.18978,777,672
20 Dec 20231.25501.26501.23001.25501.21393,129,062
19 Dec 20231.22501.25001.21001.23501.19464,412,393
18 Dec 20231.24501.25501.22001.22501.18493,243,116
15 Dec 20231.25501.27501.24501.25501.213919,009,994
14 Dec 20231.25001.27751.25001.25501.21395,095,182
13 Dec 20231.23001.23751.21501.22501.18492,800,454
12 Dec 20231.23001.24501.21501.23501.19462,940,229
11 Dec 20231.22001.23001.21001.23001.18971,935,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...