ASX - Delayed Quote AUD

HomeCo Daily Needs REIT (HDN.AX)

1.2950
+0.0050
+(0.39%)
At close: June 6 at 4:10:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.30001.30001.29001.29501.29501,201,780
Jun 5, 20251.28501.29751.28501.29001.29001,631,898
Jun 4, 20251.29001.29501.28001.29001.29003,465,045
Jun 3, 20251.28501.29001.27751.28501.28503,063,752
Jun 2, 20251.28001.29251.27001.28001.28002,534,908
May 30, 20251.26001.28501.25001.27501.27505,164,726
May 29, 20251.28501.28501.26001.26501.26503,992,953
May 28, 20251.28001.28501.26501.27501.27503,213,999
May 27, 20251.28001.28001.26501.26501.26502,459,341
May 26, 20251.27001.28251.26251.28001.28001,739,592
May 23, 20251.27001.28751.26001.27501.27501,705,348
May 22, 20251.28001.28501.27001.28501.28503,336,966
May 21, 20251.27001.28501.27001.27501.27502,314,378
May 20, 20251.26001.27001.25001.27001.27002,523,359
May 19, 20251.26001.27001.25001.26001.26006,307,980
May 16, 20251.25001.27001.24751.26501.26502,803,024
May 15, 20251.25501.26001.24001.24001.24002,847,303
May 14, 20251.27001.27501.25001.25501.25502,970,182
May 13, 20251.29501.29501.25501.27001.27003,197,827
May 12, 20251.30501.30501.28001.29001.29004,119,548
May 9, 20251.30001.31001.29001.30001.30002,279,448
May 8, 20251.29001.30751.28501.30501.30505,125,311
May 7, 20251.27001.29001.26501.28001.28003,448,530
May 6, 20251.26001.27501.25751.27001.27002,590,613
May 5, 20251.28001.29001.25501.25501.25502,915,937
May 2, 20251.25001.26501.24001.25501.25501,418,678
May 1, 20251.23001.25001.22501.24501.24503,736,627
Apr 30, 20251.22501.23501.21501.22501.22504,136,894
Apr 29, 20251.23001.24001.22001.22501.22503,801,840
Apr 28, 20251.23001.24001.22501.23001.23003,046,911
Apr 24, 20251.22001.24001.21501.23001.23002,336,483
Apr 23, 20251.21001.23001.20501.21001.21004,071,347
Apr 22, 20251.19001.20501.19001.19501.19502,264,234
Apr 17, 20251.18001.20501.18001.19501.19504,595,263
Apr 16, 20251.18501.19501.18001.19001.19003,972,917
Apr 15, 20251.19001.20001.17251.18001.18002,862,576
Apr 14, 20251.20501.20501.18751.20501.20502,775,242
Apr 11, 20251.19001.20501.18001.19501.19504,428,861
Apr 10, 20251.22001.22001.19001.20001.20004,020,382
Apr 9, 20251.17501.19501.16501.16501.16503,862,780
Apr 8, 20251.19501.19501.17501.19501.19503,907,162
Apr 7, 20251.16001.20001.14501.19501.195011,034,209
Apr 4, 20251.21501.24501.21251.23001.23007,952,578
Apr 3, 20251.19501.22001.18501.22001.22003,395,308
Apr 2, 20251.20001.22501.20001.20501.20504,600,795
Apr 1, 20251.19001.20501.18501.20001.20002,844,164
Mar 31, 20251.17501.19001.17501.18001.18003,568,504
Mar 28, 2025 0.02125 Dividend
Mar 28, 20251.18501.19501.18001.19001.19003,025,044
Mar 27, 20251.22001.22251.21001.21501.19383,142,414
Mar 26, 20251.20001.22501.19501.22001.19874,771,036
Mar 25, 20251.19001.20751.19001.19501.17412,890,581
Mar 24, 20251.19001.19001.18001.18501.16434,222,801
Mar 21, 20251.16001.18501.16001.18501.16439,964,306
Mar 20, 20251.15501.17001.15501.17001.14955,267,582
Mar 19, 20251.16501.17501.15501.15501.13483,150,528
Mar 18, 20251.16501.18001.15501.16501.14463,506,388
Mar 17, 20251.16001.17001.15501.15501.13484,031,528
Mar 14, 20251.16501.17001.15001.16001.13972,335,430
Mar 13, 20251.16001.17501.15501.16001.13973,475,859
Mar 12, 20251.14001.17501.14001.15501.13485,938,744
Mar 11, 20251.15001.16001.14001.15501.13483,820,056
Mar 10, 20251.16001.16501.15001.15001.12992,239,889
Mar 7, 20251.17501.18501.15251.15501.13483,868,356
Mar 6, 20251.16501.18501.16501.17501.15442,812,596
Mar 5, 20251.20001.20501.17001.17001.14954,609,423
Mar 4, 20251.20501.21501.19501.20501.18393,770,996
Mar 3, 20251.20001.21501.19251.20501.18394,625,893
Feb 28, 20251.21001.21501.19001.19001.16928,846,942
Feb 27, 20251.20501.22001.20001.21001.18882,379,375
Feb 26, 20251.22001.22001.20001.20001.17903,309,797
Feb 25, 20251.21501.22251.21001.21001.18884,726,082
Feb 24, 20251.20501.21501.20001.20501.18395,120,313
Feb 21, 20251.20501.21501.19501.20501.18392,294,518
Feb 20, 20251.20001.21751.20001.20001.17902,971,626
Feb 19, 20251.21001.21001.19251.20501.18394,750,320
Feb 18, 20251.22001.23001.20501.21501.19383,605,070
Feb 17, 20251.18501.22501.18501.22001.19873,815,285
Feb 14, 20251.18001.20001.17501.19001.169213,760,888
Feb 13, 20251.18001.21001.17501.18001.15943,194,497
Feb 12, 20251.20501.21001.18501.20001.17902,075,258
Feb 11, 20251.18001.20501.18001.20001.17901,749,918
Feb 10, 20251.19501.19501.18001.18501.16431,107,526
Feb 7, 20251.20001.20001.18501.19501.17411,273,191
Feb 6, 20251.19501.20501.18501.19001.16922,259,551
Feb 5, 20251.18001.18501.17001.18001.15942,383,373
Feb 4, 20251.19001.19001.16001.16501.14464,379,887
Feb 3, 20251.17501.18751.16501.17501.15443,240,592
Jan 31, 20251.18001.19501.18001.19001.16924,489,843
Jan 30, 20251.17001.18751.16751.18001.15942,590,296
Jan 29, 20251.17001.19501.17001.18001.15942,673,440
Jan 28, 20251.18001.19001.16501.16501.14462,439,702
Jan 24, 20251.15501.18751.15501.18001.15943,762,963
Jan 23, 20251.17001.17001.14251.15001.12994,301,438
Jan 22, 20251.18501.19001.17001.17001.14952,783,542
Jan 21, 20251.19001.20001.17251.17501.15442,807,452
Jan 20, 20251.17001.19001.17001.18501.16434,415,171
Jan 17, 20251.17501.18001.15751.16501.14462,254,438
Jan 16, 20251.17001.17501.16001.16001.13972,069,498
Jan 15, 20251.13001.16251.13001.15001.12991,558,090
Jan 14, 20251.13501.15501.13001.14501.12502,449,542
Jan 13, 20251.14001.14001.12501.12501.10532,326,581
Jan 10, 20251.14001.15001.14001.14501.12502,305,845
Jan 9, 20251.14501.15501.14001.15001.12992,968,321
Jan 8, 20251.16001.16501.15001.15001.12993,165,267
Jan 7, 20251.17001.17001.16001.17001.14951,811,875
Jan 6, 20251.18001.18001.16001.17001.14952,528,882
Jan 3, 20251.15501.18001.15501.17501.15443,120,337
Jan 2, 20251.15001.16001.14501.16001.13972,611,282
Dec 31, 20241.15501.16501.14501.14501.12504,295,271
Dec 30, 2024 0.02125 Dividend
Dec 30, 20241.15001.17001.15001.15001.12993,110,276
Dec 27, 20241.18001.18001.16501.18001.13853,156,759
Dec 24, 20241.16001.18001.16001.16501.12402,026,955
Dec 23, 20241.16001.16501.15001.16501.12402,837,906
Dec 20, 20241.14501.15501.14001.15001.10954,608,575
Dec 19, 20241.15501.16001.14501.15501.11444,880,997
Dec 18, 20241.17001.18501.16501.17001.12888,044,581
Dec 17, 20241.16501.17501.15501.17001.12883,231,110
Dec 16, 20241.16501.17001.15001.15001.10953,898,417
Dec 13, 20241.17001.17501.16501.17001.12882,599,981
Dec 12, 20241.18501.20001.16001.17501.13374,249,384
Dec 11, 20241.19001.19501.17751.18001.13853,461,820
Dec 10, 20241.19001.20001.16501.18001.138510,805,498
Dec 9, 20241.21001.21501.17751.18001.13856,127,343
Dec 6, 20241.22001.22001.18501.20001.15785,310,408
Dec 5, 20241.21001.23001.21001.21501.17236,277,379
Dec 4, 20241.23501.24001.21001.21501.17235,574,984
Dec 3, 20241.24501.25001.23501.23501.19154,226,441
Dec 2, 20241.25001.26001.23501.24501.20122,440,950
Nov 29, 20241.25501.26251.24751.25001.20603,066,832
Nov 28, 20241.26501.27001.25001.26001.21574,009,235
Nov 27, 20241.26001.26501.25001.26001.21572,777,461
Nov 26, 20241.26001.26501.24501.25501.21084,462,975
Nov 25, 20241.25501.25501.24001.25001.20606,328,675
Nov 22, 20241.24501.24501.22501.23501.19152,885,004
Nov 21, 20241.24001.24251.22001.22001.17712,603,978
Nov 20, 20241.25001.26001.23501.23501.19152,579,993
Nov 19, 20241.23501.27001.23001.25501.21083,623,246
Nov 18, 20241.24001.25001.23501.24501.20122,707,253
Nov 15, 20241.24001.25001.23751.24001.1964631,522
Nov 14, 20241.23501.24001.22501.23501.19152,131,217
Nov 13, 20241.24001.24751.23001.23001.18672,105,213
Nov 12, 20241.25001.26251.24501.25001.20602,354,905
Nov 11, 20241.24001.26501.23501.25001.20604,653,222
Nov 8, 20241.24001.25001.23501.25001.20602,661,493
Nov 7, 20241.24001.24001.21501.23001.18673,629,491
Nov 6, 20241.24001.25001.23001.23501.19152,037,007
Nov 5, 20241.23501.25001.23001.23001.18671,893,105
Nov 4, 20241.23501.25001.23501.23501.19151,700,979
Nov 1, 20241.22001.24251.20501.23001.18674,893,373
Oct 31, 20241.22001.24001.21501.21501.17234,177,712
Oct 30, 20241.23001.23751.22001.23001.18671,584,353
Oct 29, 20241.24001.24501.22501.23001.18673,984,203
Oct 28, 20241.24001.24501.23001.24001.19641,552,163
Oct 25, 20241.25501.25501.23001.24501.20123,228,910
Oct 24, 20241.24501.25501.24001.25001.206035,836,523
Oct 23, 20241.25001.25251.24001.24501.20122,245,196
Oct 22, 20241.25501.25501.23501.24001.19643,086,811
Oct 21, 20241.28001.28001.25501.26001.21573,300,712
Oct 18, 20241.28001.28001.26001.26001.21572,901,918
Oct 17, 20241.28501.29001.26501.28001.23504,159,379
Oct 16, 20241.27501.28001.25751.27001.22537,385,786
Oct 15, 20241.26501.27501.26251.27501.23013,516,220
Oct 14, 20241.26001.26501.25001.25001.20603,179,278
Oct 11, 20241.24001.25751.24001.25501.21082,320,488
Oct 10, 20241.25501.26001.24001.24501.20122,888,405
Oct 9, 20241.25501.26501.24501.25001.20602,555,873
Oct 8, 20241.25001.26001.24251.25001.20602,338,172
Oct 7, 20241.27501.27501.25001.25501.21081,522,052
Oct 4, 20241.25001.27001.24001.27001.22532,513,295
Oct 3, 20241.26001.26501.25001.26001.21572,848,697
Oct 2, 20241.25001.26001.23001.24001.19644,644,261
Oct 1, 20241.24001.26001.23001.25001.20604,632,853
Sep 30, 20241.25501.27001.24501.24501.20125,173,146
Sep 27, 2024 0.02125 Dividend
Sep 27, 20241.27001.27501.25001.25501.21082,478,637
Sep 26, 20241.26501.29001.26501.29001.22413,444,779
Sep 25, 20241.27501.27501.25501.26001.19562,568,496
Sep 24, 20241.25501.27501.24001.26501.20044,559,399
Sep 23, 20241.29001.29001.25001.25001.18627,408,343
Sep 20, 20241.30001.31001.28501.29001.224114,735,943
Sep 19, 20241.30001.31001.29001.29501.22897,849,761
Sep 18, 20241.30501.31001.29001.30001.23362,657,249
Sep 17, 20241.30001.31001.29001.30001.23364,037,119
Sep 16, 20241.30001.30501.29001.29501.22895,259,982
Sep 13, 20241.30001.30251.28501.29501.22895,305,721
Sep 12, 20241.29001.30001.28001.30001.23366,509,140
Sep 11, 20241.29501.30001.28501.29001.22414,251,298
Sep 10, 20241.29001.30001.28001.29501.22892,804,388
Sep 9, 20241.27001.29001.26501.28001.21461,997,550
Sep 6, 20241.27001.28501.27001.28001.21462,398,845
Sep 5, 20241.26001.28001.26001.27501.20992,434,532
Sep 4, 20241.26501.27001.25001.25501.19093,569,829
Sep 3, 20241.28501.28501.26501.28001.21462,449,663
Sep 2, 20241.26001.28501.25251.28001.21463,794,880
Aug 30, 20241.25501.26501.24501.26001.19565,686,965
Aug 29, 20241.26501.27501.24501.25001.18625,691,068
Aug 28, 20241.27001.28001.25751.27001.20515,028,936
Aug 27, 20241.29501.29501.27001.27501.20993,589,009
Aug 26, 20241.30001.31001.28751.30001.23363,860,287
Aug 23, 20241.29001.29251.27751.28501.21942,998,143
Aug 22, 20241.29501.30001.27501.30001.23362,928,532
Aug 21, 20241.26001.28001.24501.27501.20994,437,383
Aug 20, 20241.29001.30251.26001.26501.200410,957,150
Aug 19, 20241.27001.29001.26501.27501.20993,470,233
Aug 16, 20241.28501.29001.27001.28001.21465,066,170
Aug 15, 20241.28001.28501.26501.27501.20992,753,678
Aug 14, 20241.24001.26001.23001.25501.19093,567,221
Aug 13, 20241.24501.26501.24001.24001.17673,241,052
Aug 12, 20241.26001.26001.23001.24001.17672,056,316
Aug 9, 20241.23001.25001.22251.25001.18622,442,626
Aug 8, 20241.21001.22251.20251.21501.15292,450,517
Aug 7, 20241.20001.22001.19501.21001.14822,065,289
Aug 6, 20241.20001.23001.19001.20501.14353,873,225
Aug 5, 20241.22501.23001.20501.20501.14352,600,107
Aug 2, 20241.24501.26501.24501.24501.18142,610,876
Aug 1, 20241.28501.29001.26501.27001.20513,377,658
Jul 31, 20241.23001.27001.23001.27001.20513,289,220
Jul 30, 20241.22001.23001.21501.22501.16242,083,784
Jul 29, 20241.25001.25001.22501.23501.17191,848,936
Jul 26, 20241.22501.23001.21001.22501.16241,921,051
Jul 25, 20241.21001.22001.20751.21501.15291,552,645
Jul 24, 20241.23501.23751.22001.22501.16242,593,348
Jul 23, 20241.24001.24501.23001.23501.17191,487,611
Jul 22, 20241.23001.25501.23001.24501.18145,628,550
Jul 19, 20241.23501.24751.23001.24001.17673,123,444
Jul 18, 20241.27001.27251.25001.25001.18623,592,080
Jul 17, 20241.26001.27001.24501.26501.20043,950,977
Jul 16, 20241.24001.25001.22501.24001.17673,777,637
Jul 15, 20241.25501.25501.22251.24001.17676,947,101
Jul 12, 20241.23001.25501.22501.24501.18144,162,550
Jul 11, 20241.22501.22501.19501.22001.15773,958,020
Jul 10, 20241.19001.20501.18751.20501.14353,883,917
Jul 9, 20241.20001.21001.20001.20001.13873,093,064
Jul 8, 20241.20001.21001.19501.20001.13873,033,143
Jul 5, 20241.19001.20501.18001.19501.13401,883,833
Jul 4, 20241.20501.20501.17501.19001.12922,463,311
Jul 3, 20241.16501.19001.16501.18501.12452,288,016
Jul 2, 20241.18501.18501.16501.16501.10553,466,574
Jul 1, 20241.16001.19001.15251.18501.12452,614,411
Jun 28, 20241.17501.18501.15501.16001.10084,958,162
Jun 27, 2024 0.02075 Dividend
Jun 27, 20241.16001.16501.14501.16501.10554,159,000
Jun 26, 20241.23501.24001.19001.19001.10953,708,203
Jun 25, 20241.24001.24501.22001.24501.16081,678,273
Jun 24, 20241.23001.23251.22001.22501.14221,212,832
Jun 21, 20241.22001.22501.20501.22501.14222,696,048
Jun 20, 20241.21001.21501.20001.21501.132810,241,151
Jun 19, 20241.22001.22501.20501.20501.12351,546,289
Jun 18, 20241.24001.24001.20501.21501.13282,504,118
Jun 17, 20241.23001.24001.22001.22001.13751,791,384
Jun 14, 20241.22001.23501.20501.22501.14221,923,028
Jun 13, 20241.21501.22501.20501.20501.12352,967,891
Jun 12, 20241.20001.21001.18501.20501.12352,262,216
Jun 11, 20241.21501.22001.19501.19501.11423,312,280
Jun 7, 20241.26001.26001.21501.23001.14682,895,706
Jun 6, 20241.25501.26001.23751.24001.15612,220,625

Related Tickers

DXC.AX Dexus Convenience Retail REIT
2.9700
0.00%
 
CQR.AX Charter Hall Retail REIT
4.0600
+0.25%
 
FRMUF Firm Capital Property Trust
4.4500
-0.89%
 
RGN.AX Region Group
2.3900
-0.83%
 
VCX.AX Vicinity Centres
2.4600
+0.41%
 
FCD-UN.TO Firm Capital Property Trust
5.96
-0.67%