HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.100
-0.010 (-0.90%)
Aug 28, 2026, 4:18 PM AEST
HomeCo Daily Needs REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 3,625,059 |
| Aug 27, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 3,985,101 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 7,153,883 |
| Aug 25, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 7,200,212 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 6,784,589 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 3,834,336 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 5,066,558 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 14,315,380 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 8,531,540 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 6,184,636 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -4.15% | 13,646,840 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -5.49% | 11,430,520 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.16% | 1,902,484 |
| Aug 11, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,896,083 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,517,190 |
| Aug 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 2,131,810 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 3,024,767 |
| Aug 5, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,720,834 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 2,249,606 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 1,270,312 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.39% | 2,767,810 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,990,777 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 5,298,659 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 4,564,595 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 3,039,696 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 1,732,616 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 3,076,881 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 3,346,117 |
| Jul 21, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 5,559,277 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,840,811 |
| Jul 17, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,130,199 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,878,762 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 1,773,014 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 1,736,332 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.39% | 2,330,916 |
| Jul 10, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 1,520,135 |
| Jul 9, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 2,885,553 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 2,171,392 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 2,195,868 |
| Jul 6, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 2,151,922 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 2,260,168 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 3,770,885 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 3,753,668 |
| Jun 30, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 4,844,559 |
| Jun 29, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.27% | 2,934,699 |
| Jun 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.30 | 1.15% | 4,840,896 |
| Jun 25, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.38% | 4,140,381 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.28 | 0.38% | 7,004,515 |
| Jun 23, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.28 | -0.76% | 7,694,267 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | 0.38% | 3,344,172 |