HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.365
+0.010 (0.74%)
Nov 6, 2025, 4:52 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 1,291,594 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,341,147 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,180,720 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 9,907,023 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 2,479,060 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | 2,793,275 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 5,390,161 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,580,967 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,864,139 |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,159,954 |
| Oct 23, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 2,674,221 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,409,241 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 3,597,842 |
| Oct 20, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 2,065,394 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 2,809,710 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,368,091 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,980,345 |
| Oct 14, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 2,561,168 |
| Oct 13, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 2,154,723 |
| Oct 10, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 1,440,973 |
| Oct 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 1,717,473 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 2,941,000 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 4,102,972 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,492,886 |
| Oct 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 220,720 |
| Oct 3, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 3,681,175 |
| Oct 2, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 3,681,175 |
| Oct 1, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,564,816 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,543,074 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 2,850,190 |
| Sep 26, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | - | 2,611,398 |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.35 | - | 3,282,831 |
| Sep 24, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.35 | 0.73% | 2,094,710 |
| Sep 23, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.35 | - | 2,752,119 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.72% | 1,994,839 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.35 | - | 24,588,014 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.36 | - | 4,594,722 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -2.13% | 4,258,396 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | - | 3,541,374 |
| Sep 15, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.38 | 1.44% | 2,795,837 |
| Sep 12, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 3,141,193 |
| Sep 11, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | 0.73% | 4,006,212 |
| Sep 10, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | 0.74% | 10,490,876 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 4,108,139 |
| Sep 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | - | 3,518,374 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 3,956,408 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.34 | 0.74% | 3,167,296 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | - | 5,936,631 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 2,362,979 |
| Sep 1, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | 0.74% | 2,081,382 |