UK markets closed

HomeCo Daily Needs REIT (HDN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.2520+0.0220 (+1.79%)
At close: 03:59PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.23501.26001.23001.25501.2550381,692
09 May 20241.24501.24751.22501.23001.2300758,062
08 May 20241.24251.25001.23501.23501.2350846,361
07 May 20241.23001.23501.21001.23501.2350819,602
06 May 20241.22501.23001.21001.21001.2100701,424
03 May 20241.21501.22501.20501.21501.2150842,799
02 May 20241.20001.22251.20001.22001.22001,890,278
01 May 20241.21501.22001.20501.22001.2200367,064
30 Apr 20241.23001.24251.22501.23001.2300473,002
29 Apr 20241.21501.24001.20751.23501.2350449,685
26 Apr 20241.21501.22001.20001.20501.2050738,859
24 Apr 20241.27501.28001.23001.23001.2300902,057
23 Apr 20241.26001.28001.25501.28001.2800678,460
22 Apr 20241.23001.26251.23001.25001.2500779,453
19 Apr 20241.22751.23001.20501.21501.2150678,742
18 Apr 20241.22001.25001.22001.23501.23509,869,919
17 Apr 2024------
16 Apr 20241.21001.21751.20001.20501.2050855,525
15 Apr 20241.23001.23001.20751.22001.2200417,924
12 Apr 20241.23001.23751.22001.22751.2275512,064
11 Apr 20241.22501.24001.21501.24001.2400357,877
10 Apr 20241.25501.25751.24501.25251.2525603,076
09 Apr 20241.25501.26001.23751.25001.25001,357,182
08 Apr 20241.24001.25251.23501.24501.2450670,774
05 Apr 20241.22501.24501.22501.23501.2350610,409
04 Apr 20241.22001.23751.21001.22501.2250916,439
03 Apr 20241.25751.25751.21501.22001.22001,126,537
02 Apr 20241.25501.27001.25501.27001.2700798,725
28 Mar 20241.27001.28001.26001.26501.26501,332,276
27 Mar 20241.26501.26501.24751.26501.2650814,412
27 Mar 20240.02075 Dividend
26 Mar 20241.29501.29501.26501.28501.26421,039,863
25 Mar 20241.29001.30001.28501.29501.27411,066,765
22 Mar 20241.28001.30251.28001.29251.2716460,695
21 Mar 20241.29501.30501.28501.29251.271669,453,476
20 Mar 20241.28751.28751.27501.28001.2593533,402
19 Mar 20241.28251.29251.27001.28751.26671,385,854
18 Mar 20241.30001.30501.27001.28001.25931,276,985
15 Mar 20241.26501.29751.26001.28501.26421,133,477
14 Mar 20241.26501.27501.26251.27001.2495486,472
13 Mar 20241.27751.29001.27001.27501.2544755,144
12 Mar 20241.26501.29001.26501.27501.2544488,154
11 Mar 20241.27001.28001.26001.27001.2495337,283
08 Mar 20241.25501.28501.25501.28001.2593756,102
07 Mar 20241.25751.26001.24501.25751.2372494,173
06 Mar 20241.24501.25001.23751.24251.2224419,173
05 Mar 20241.23751.24501.22001.24001.2200386,165
04 Mar 20241.23501.26751.23251.24501.2249853,003
01 Mar 20241.24001.24001.22251.24001.2200757,840
29 Feb 20241.21501.24501.20751.23501.21511,215,094
28 Feb 20241.23501.23501.21001.22001.20031,450,284
27 Feb 20241.23501.23751.22001.22501.2052568,270
26 Feb 20241.24251.24251.22251.22751.2077520,134
23 Feb 20241.25001.25001.22501.23501.2151614,613
22 Feb 20241.24001.24501.22251.23501.2151359,371
21 Feb 20241.23501.24501.23001.23001.2101568,549
20 Feb 20241.23251.23501.21501.23001.2101678,300
19 Feb 20241.27001.27001.21751.22751.20771,033,205
16 Feb 20241.30251.30501.26501.26501.24461,163,342
15 Feb 20241.26251.28251.26001.28001.25931,241,493
14 Feb 20241.24751.26751.24751.26001.2397995,915
13 Feb 20241.25501.28501.25501.27501.2544977,913
12 Feb 20241.26751.27251.26001.26501.2446736,542
09 Feb 20241.25001.27001.25001.26751.2470856,311
08 Feb 20241.27251.27751.25001.25751.23721,671,516
07 Feb 20241.25501.28001.25001.27001.24951,720,132
06 Feb 20241.24001.24501.22251.24251.22241,099,946
05 Feb 20241.24251.24501.22251.24001.2200625,807
02 Feb 20241.23501.25001.23001.24501.22491,104,108
01 Feb 20241.25251.26001.23001.23251.21261,151,512
31 Jan 20241.22001.27001.22001.26501.24461,907,689
30 Jan 20241.20501.22251.19751.22001.20034,239,234
29 Jan 20241.18501.20001.17751.19501.17571,236,199
25 Jan 20241.22501.22501.17501.17751.15851,959,445
24 Jan 20241.23001.25001.22001.23251.2126669,688
23 Jan 20241.22501.24001.22501.23501.2151335,648
22 Jan 20241.23501.24501.23001.23501.2151941,771
19 Jan 20241.24501.24751.21501.22001.2003951,496
18 Jan 2024------
17 Jan 20241.25501.26251.24251.24501.22491,491,471
16 Jan 20241.27001.27001.24501.25501.23471,552,321
15 Jan 20241.26501.28001.26001.27251.2520561,705
12 Jan 20241.25751.27251.25001.27001.2495904,094
11 Jan 20241.25501.26001.24501.25001.2298567,541
10 Jan 20241.24001.25251.23501.24501.2249323,661
09 Jan 20241.24001.24501.23001.23751.2175590,931
08 Jan 20241.22001.23501.20501.22501.2052456,167
05 Jan 20241.21001.22501.20501.22001.2003463,914
04 Jan 20241.19751.21751.19251.21251.1929588,993
03 Jan 20241.20501.22501.20501.20751.1880591,075
02 Jan 20241.22001.23251.21501.21751.1978326,906
29 Dec 20231.22501.24001.22001.23001.2101246,377
28 Dec 20231.24501.24501.21751.22501.2052535,785
28 Dec 20230.02075 Dividend
27 Dec 20231.24001.25251.22501.23501.1946643,612
22 Dec 20231.23501.23501.22001.22501.1850880,325
21 Dec 20231.25001.26251.23501.24001.19951,914,058
20 Dec 20231.24001.26251.23001.25751.21641,921,227
19 Dec 20231.22751.24751.21001.23251.19222,225,116
18 Dec 20231.25501.25501.22001.22501.18501,306,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...