360 Capital Mortgage REIT (TCF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 7 |
| 09 May 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 4,997 |
| 08 May 2024 | 5.13 | 5.15 | 5.12 | 5.13 | 5.13 | 1,221 |
| 07 May 2024 | 5.12 | 5.15 | 5.12 | 5.13 | 5.13 | 2,373 |
| 06 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2 |
| 03 May 2024 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | 20,783 |
| 02 May 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 13,956 |
| 01 May 2024 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 6,380 |
| 30 Apr 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 19,667 |
| 29 Apr 2024 | 5.08 | 5.28 | 4.83 | 5.05 | 5.05 | 11,201 |
| 29 Apr 2024 | 0.035 Dividend | |||||
| 26 Apr 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.05 | 451 |
| 24 Apr 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.06 | 8,577 |
| 23 Apr 2024 | 5.06 | 5.11 | 5.05 | 5.06 | 5.03 | 6,799 |
| 22 Apr 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 5.03 | 202 |
| 19 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | 299 |
| 18 Apr 2024 | 5.08 | 5.08 | 5.04 | 5.05 | 5.02 | 589 |
| 17 Apr 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 5.02 | 1,006 |
| 16 Apr 2024 | 5.11 | 5.11 | 5.03 | 5.08 | 5.05 | 8,107 |
| 15 Apr 2024 | 5.11 | 5.11 | 5.07 | 5.09 | 5.05 | 474 |
| 12 Apr 2024 | 5.11 | 5.11 | 5.07 | 5.11 | 5.07 | 1,739 |
| 11 Apr 2024 | 5.12 | 5.12 | 5.07 | 5.07 | 5.04 | 611 |
| 10 Apr 2024 | 5.14 | 5.14 | 5.11 | 5.12 | 5.08 | 251 |
| 09 Apr 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.10 | 5,153 |
| 08 Apr 2024 | 5.15 | 5.15 | 5.06 | 5.11 | 5.07 | 114 |
| 05 Apr 2024 | 5.14 | 5.14 | 5.09 | 5.14 | 5.10 | 107 |
| 04 Apr 2024 | 5.15 | 5.15 | 5.09 | 5.09 | 5.05 | 607 |
| 03 Apr 2024 | 5.15 | 5.15 | 5.11 | 5.11 | 5.07 | 6,502 |
| 02 Apr 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.12 | 7,953 |
| 28 Mar 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.07 | 1,002 |
| 27 Mar 2024 | 5.18 | 5.18 | 5.00 | 5.17 | 5.13 | 3,514 |
| 27 Mar 2024 | 0.035 Dividend | |||||
| 26 Mar 2024 | 5.12 | 5.15 | 5.12 | 5.13 | 5.06 | 296 |
| 25 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | 998 |
| 22 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | 45 |
| 21 Mar 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.05 | 2,233 |
| 20 Mar 2024 | 5.14 | 5.15 | 5.14 | 5.14 | 5.07 | 2,378 |
| 19 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 111 |
| 18 Mar 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.11 | 1,068 |
| 15 Mar 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.05 | 4,184 |
| 14 Mar 2024 | 5.17 | 5.17 | 5.13 | 5.15 | 5.08 | 4,136 |
| 13 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | - |
| 12 Mar 2024 | 5.17 | 5.17 | 5.12 | 5.12 | 5.05 | 1,605 |
| 11 Mar 2024 | 5.19 | 5.19 | 5.12 | 5.12 | 5.05 | 38 |
| 08 Mar 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.11 | 92 |
| 07 Mar 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.11 | 4,459 |
| 06 Mar 2024 | 5.19 | 5.19 | 5.17 | 5.17 | 5.10 | 18 |
| 05 Mar 2024 | 5.19 | 5.19 | 5.17 | 5.17 | 5.10 | 25 |
| 04 Mar 2024 | 5.19 | 5.19 | 5.17 | 5.19 | 5.12 | 10,048 |
| 01 Mar 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.08 | 314 |
| 29 Feb 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.08 | 108 |
| 28 Feb 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.08 | 8 |
| 28 Feb 2024 | 0.035 Dividend | |||||
| 27 Feb 2024 | 5.21 | 5.21 | 5.17 | 5.17 | 5.06 | 24 |
| 26 Feb 2024 | 5.17 | 5.21 | 5.17 | 5.21 | 5.10 | 5,113 |
| 23 Feb 2024 | 5.19 | 5.21 | 5.17 | 5.21 | 5.10 | 3,477 |
| 22 Feb 2024 | 5.19 | 5.21 | 5.19 | 5.19 | 5.08 | 683 |
| 21 Feb 2024 | 5.21 | 5.21 | 5.19 | 5.19 | 5.08 | 4,867 |
| 20 Feb 2024 | 5.23 | 5.23 | 5.18 | 5.21 | 5.10 | 222 |
| 19 Feb 2024 | 5.25 | 5.25 | 5.18 | 5.23 | 5.12 | 6,230 |
| 16 Feb 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.14 | 3,046 |
| 15 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | 603 |
| 14 Feb 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.14 | 2,987 |
| 13 Feb 2024 | 5.25 | 5.28 | 5.25 | 5.26 | 5.15 | 10,929 |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 585 |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 211 |
| 08 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.14 | 5,726 |
| 07 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.14 | 1,385 |
| 06 Feb 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.14 | 1,139 |
| 05 Feb 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 5.11 | 2,526 |
| 02 Feb 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.20 | 162 |
| 01 Feb 2024 | 5.27 | 5.27 | 5.22 | 5.27 | 5.16 | 827 |
| 31 Jan 2024 | 5.32 | 5.34 | 5.32 | 5.32 | 5.21 | 1,019 |
| 30 Jan 2024 | 5.26 | 5.30 | 5.25 | 5.25 | 5.14 | 9,946 |
| 30 Jan 2024 | 0.035 Dividend | |||||
| 29 Jan 2024 | 5.40 | 5.40 | 5.25 | 5.25 | 5.11 | 6,662 |
| 25 Jan 2024 | 5.29 | 5.40 | 5.25 | 5.40 | 5.25 | 3,748 |
| 24 Jan 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.15 | 2,248 |
| 23 Jan 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.10 | 5,339 |
| 22 Jan 2024 | 5.25 | 5.25 | 5.18 | 5.18 | 5.04 | 290 |
| 19 Jan 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.10 | 4,513 |
| 18 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.10 | 6 |
| 17 Jan 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.10 | 55 |
| 16 Jan 2024 | 5.22 | 5.22 | 5.20 | 5.22 | 5.08 | 1,194 |
| 15 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 2 |
| 12 Jan 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.08 | 4,801 |
| 11 Jan 2024 | 5.18 | 5.19 | 5.16 | 5.18 | 5.04 | 12,632 |
| 10 Jan 2024 | 5.19 | 5.19 | 5.16 | 5.18 | 5.04 | 73 |
| 09 Jan 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.02 | 5,774 |
| 08 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | 1,699 |
| 05 Jan 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.00 | 202 |
| 04 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.00 | 181 |
| 03 Jan 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.01 | 441 |
| 02 Jan 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 4.94 | 10,509 |
| 29 Dec 2023 | 5.15 | 5.19 | 5.15 | 5.15 | 5.01 | 12,830 |
| 28 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.92 | - |
| 28 Dec 2023 | 0.035 Dividend | |||||
| 27 Dec 2023 | 5.17 | 5.17 | 5.06 | 5.06 | 4.89 | 762 |
| 22 Dec 2023 | 5.14 | 5.14 | 5.07 | 5.07 | 4.90 | 15,216 |
| 21 Dec 2023 | 5.19 | 5.19 | 5.14 | 5.14 | 4.97 | 8,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.