360 Capital Mortgage REIT (ASX:TCF)
Australia · Delayed Price · Currency is AUD 5.94
-0.04 (-0.67%)
Sep 12, 2025, 3:54 PM AEST
360 Capital Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 29,965 |
| Sep 11, 2025 | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | - | 31,087 |
| Sep 10, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -0.66% | 25,120 |
| Sep 9, 2025 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | -0.50% | 725 |
| Sep 8, 2025 | 6.04 | 6.05 | 6.02 | 6.05 | 6.05 | 0.17% | 3,890 |
| Sep 5, 2025 | 6.04 | 6.05 | 6.02 | 6.04 | 6.04 | - | 13,381 |
| Sep 4, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 0.17% | 2,701 |
| Sep 3, 2025 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 0.50% | 3,639 |
| Sep 2, 2025 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | 0.17% | 15,668 |
| Sep 1, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.66% | 17,692 |
| Aug 31, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 620 |
| Aug 29, 2025 | 6.03 | 6.04 | 6.02 | 6.03 | 6.03 | 0.17% | 5,056 |
| Aug 28, 2025 | 6.04 | 6.08 | 6.02 | 6.02 | 6.02 | -0.33% | 9,077 |
| Aug 27, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 5.98 | -0.49% | 9,505 |
| Aug 26, 2025 | 6.05 | 6.07 | 6.03 | 6.07 | 6.01 | 0.33% | 48,417 |
| Aug 25, 2025 | 6.05 | 6.05 | 6.04 | 6.05 | 5.99 | - | 11,985 |
| Aug 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 14 |
| Aug 22, 2025 | 6.05 | 6.05 | 6.04 | 6.05 | 5.99 | - | 3,140 |
| Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 0.17% | 923 |
| Aug 20, 2025 | 6.04 | 6.04 | 6.01 | 6.04 | 5.98 | -0.17% | 18,642 |
| Aug 19, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.99 | - | 3,178 |
| Aug 18, 2025 | 6.04 | 6.05 | 6.00 | 6.05 | 5.99 | 0.17% | 9,191 |
| Aug 17, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 357 |
| Aug 15, 2025 | 6.04 | 6.05 | 6.04 | 6.04 | 5.98 | 1.00% | 4,357 |
| Aug 14, 2025 | 6.02 | 6.04 | 5.96 | 5.98 | 5.92 | 0.17% | 27,777 |
| Aug 13, 2025 | 6.05 | 6.05 | 5.97 | 5.97 | 5.91 | -1.32% | 21,090 |
| Aug 12, 2025 | 6.08 | 6.08 | 6.03 | 6.05 | 5.99 | -0.49% | 8,195 |
| Aug 11, 2025 | 6.08 | 6.08 | 6.05 | 6.08 | 6.02 | - | 5,341 |
| Aug 8, 2025 | 6.06 | 6.08 | 6.04 | 6.08 | 6.02 | 0.50% | 18,812 |
| Aug 7, 2025 | 6.06 | 6.06 | 6.01 | 6.05 | 5.99 | 0.67% | 7,184 |
| Aug 6, 2025 | 6.05 | 6.06 | 6.01 | 6.01 | 5.95 | -0.17% | 9,920 |
| Aug 5, 2025 | 6.01 | 6.05 | 6.01 | 6.02 | 5.96 | 0.33% | 38,710 |
| Aug 4, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.94 | -0.17% | 4,839 |
| Aug 1, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 5.95 | 0.17% | 11,274 |
| Jul 31, 2025 | 6.01 | 6.01 | 5.98 | 6.00 | 5.94 | 0.33% | 3,239 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.98 | 5.98 | 5.92 | -0.33% | 13,379 |
| Jul 29, 2025 | 6.03 | 6.04 | 6.00 | 6.00 | 5.95 | - | 29,683 |
| Jul 28, 2025 | 6.01 | 6.03 | 6.00 | 6.00 | 5.95 | -0.17% | 16,515 |
| Jul 25, 2025 | 6.03 | 6.03 | 6.00 | 6.01 | 5.96 | 0.17% | 4,725 |
| Jul 24, 2025 | 5.99 | 6.03 | 5.98 | 6.00 | 5.95 | - | 5,797 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.95 | -0.83% | 23,161 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.03 | 6.05 | 6.00 | 0.33% | 15,009 |
| Jul 21, 2025 | 6.13 | 6.13 | 6.03 | 6.03 | 5.98 | -1.15% | 40,449 |
| Jul 18, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.05 | -0.65% | 1,341 |
| Jul 17, 2025 | 6.12 | 6.14 | 6.10 | 6.14 | 6.09 | -0.16% | 16,934 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.13 | 6.15 | 6.10 | 0.16% | 8,500 |
| Jul 15, 2025 | 6.13 | 6.15 | 6.12 | 6.14 | 6.09 | 0.33% | 6,669 |
| Jul 14, 2025 | 6.11 | 6.13 | 6.10 | 6.12 | 6.07 | 0.33% | 11,112 |
| Jul 11, 2025 | 6.12 | 6.13 | 6.10 | 6.10 | 6.05 | - | 2,192 |
| Jul 10, 2025 | 6.13 | 6.14 | 6.10 | 6.10 | 6.05 | -0.33% | 8,922 |