HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.075
-0.005 (-0.46%)
Oct 16, 2026, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 4,095,731 |
| Oct 15, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 10,172,444 |
| Oct 14, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,354,178 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 2,431,786 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.46% | 1,583,804 |
| Oct 9, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 2,614,695 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 5,878,529 |
| Oct 7, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.36% | 3,800,423 |
| Oct 6, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 4,173,723 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.44% | 8,944,380 |
| Oct 2, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 4,256,277 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 3,681,872 |
| Sep 30, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 3.35% | 5,711,351 |
| Sep 29, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.33% | 3,236,888 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.05 | 0.94% | 3,345,671 |
| Sep 25, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.04 | -1.85% | 3,584,156 |
| Sep 24, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | -1.37% | 4,158,767 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.07 | -0.45% | 2,659,569 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.08 | -0.45% | 3,211,797 |
| Sep 21, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | -0.45% | 3,069,105 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.09 | 0.45% | 11,532,940 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.08 | - | 4,766,571 |
| Sep 16, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | - | 4,134,502 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.08 | 0.91% | 4,595,981 |
| Sep 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.07 | 0.46% | 3,425,147 |
| Sep 11, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | -1.36% | 2,824,388 |
| Sep 10, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.08 | -0.45% | 4,950,286 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.09 | 0.45% | 2,623,656 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | -1.34% | 2,383,615 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.10 | - | 1,893,722 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.10 | 1.82% | 2,971,291 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -0.45% | 2,780,406 |
| Sep 2, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | 0.45% | 2,374,339 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | -0.45% | 5,533,180 |
| Aug 31, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | 0.45% | 5,996,275 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -0.90% | 3,625,059 |
| Aug 27, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.09 | -0.89% | 3,985,101 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.10 | -1.75% | 7,153,883 |
| Aug 25, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.12 | - | 7,200,212 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.12 | -1.30% | 6,784,589 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.13 | 0.87% | 3,866,184 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | -0.43% | 5,116,983 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.13 | -0.86% | 14,327,358 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.14 | 0.87% | 8,531,540 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.43% | 6,213,855 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.13 | -4.15% | 13,673,881 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.15 | 1.21 | 1.18 | -5.49% | 11,464,466 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.25 | -1.16% | 1,902,484 |
| Aug 11, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.26 | - | 2,896,083 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.26 | - | 2,517,190 |