HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.360
-0.005 (-0.37%)
Sep 5, 2025, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 2,877,863 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 3,167,296 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 5,936,631 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,362,979 |
| Sep 1, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 2,081,382 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 13,012,947 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 2,943,728 |
| Aug 27, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,065,554 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 2,814,672 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 3,121,684 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 2,552,780 |
| Aug 21, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 4,359,292 |
| Aug 20, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 5,878,306 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 5,494,350 |
| Aug 18, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 2,115,982 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 7,061,945 |
| Aug 14, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 4,955,898 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 3,187,117 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,475,659 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 1,832,799 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 1,397,930 |
| Aug 7, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 3,971,915 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 4,066,994 |
| Aug 5, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,043,943 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 2,201,419 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 3,316,750 |
| Jul 31, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 3,106,541 |
| Jul 30, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 7,202,343 |
| Jul 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,189,067 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 3,532,268 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,032,689 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 8,714,723 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2,916,969 |
| Jul 22, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 3,491,797 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 2,404,913 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,185,711 |
| Jul 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 2,256,424 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 3,464,510 |
| Jul 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,869,852 |
| Jul 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,602,770 |
| Jul 11, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 3,165,478 |
| Jul 10, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 5,776,056 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 5,148,359 |
| Jul 8, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 6,172,014 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 3,935,381 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,407,818 |
| Jul 3, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 3,169,283 |
| Jul 2, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 4,231,136 |
| Jul 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 6,365,320 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 6,207,033 |