360 Capital Mortgage REIT (ASX:TCF)
Australia · Delayed Price · Currency is AUD 5.89
+0.17 (2.97%)
Nov 3, 2025, 2:07 PM AEST
360 Capital Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.77 | 5.77 | 5.70 | 5.72 | 5.72 | 0.35% | 11,853 |
| Oct 30, 2025 | 5.88 | 5.88 | 5.56 | 5.70 | 5.70 | -2.06% | 38,486 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.81 | 5.82 | 5.77 | -1.02% | 12,011 |
| Oct 28, 2025 | 5.85 | 5.88 | 5.84 | 5.88 | 5.83 | 1.20% | 7,169 |
| Oct 27, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.76 | -1.19% | 21,616 |
| Oct 24, 2025 | 5.91 | 5.92 | 5.86 | 5.88 | 5.83 | -0.51% | 7,682 |
| Oct 23, 2025 | 5.92 | 5.92 | 5.85 | 5.91 | 5.86 | -0.17% | 15,059 |
| Oct 22, 2025 | 5.92 | 5.92 | 5.87 | 5.92 | 5.87 | - | 2,613 |
| Oct 21, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.87 | - | 3,234 |
| Oct 20, 2025 | 5.93 | 5.93 | 5.82 | 5.92 | 5.87 | 0.34% | 12,750 |
| Oct 17, 2025 | 5.92 | 5.92 | 5.82 | 5.90 | 5.85 | -0.51% | 1,893 |
| Oct 16, 2025 | 5.92 | 5.93 | 5.80 | 5.93 | 5.88 | 0.17% | 10,659 |
| Oct 15, 2025 | 5.92 | 5.92 | 5.88 | 5.92 | 5.87 | 1.02% | 11,239 |
| Oct 14, 2025 | 5.92 | 5.92 | 5.86 | 5.86 | 5.81 | -0.17% | 28,629 |
| Oct 13, 2025 | 5.90 | 5.91 | 5.87 | 5.87 | 5.82 | -0.68% | 14,156 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.88 | 5.91 | 5.86 | - | 24,751 |
| Oct 9, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.86 | -0.17% | 12,407 |
| Oct 8, 2025 | 5.94 | 5.95 | 5.90 | 5.92 | 5.87 | -0.50% | 61,507 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.90 | -0.50% | 10,201 |
| Oct 6, 2025 | 5.92 | 5.98 | 5.92 | 5.98 | 5.93 | - | 2,512 |
| Oct 5, 2025 | 5.92 | 5.98 | 5.92 | 5.98 | 5.93 | 0.17% | 2,512 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.92 | 5.97 | 5.92 | 1.02% | 16,992 |
| Oct 2, 2025 | 5.92 | 5.93 | 5.90 | 5.91 | 5.86 | 0.17% | 19,969 |
| Oct 1, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.85 | -0.34% | 6,497 |
| Sep 30, 2025 | 5.98 | 5.98 | 5.91 | 5.92 | 5.87 | -0.34% | 17,267 |
| Sep 29, 2025 | 6.09 | 6.09 | 5.90 | 5.94 | 5.89 | -0.34% | 12,192 |
| Sep 26, 2025 | 5.95 | 5.99 | 5.93 | 5.96 | 5.85 | -0.33% | 18,674 |
| Sep 25, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.87 | 0.34% | 13,057 |
| Sep 24, 2025 | 5.97 | 5.98 | 5.96 | 5.96 | 5.85 | - | 6,714 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.85 | - | 15,640 |
| Sep 22, 2025 | 5.96 | 5.97 | 5.95 | 5.96 | 5.85 | -0.17% | 12,907 |
| Sep 19, 2025 | 5.97 | 5.97 | 5.94 | 5.97 | 5.86 | -0.17% | 4,701 |
| Sep 18, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.87 | - | 11,105 |
| Sep 17, 2025 | 5.95 | 5.98 | 5.91 | 5.98 | 5.87 | 0.17% | 38,127 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.88 | 5.97 | 5.86 | -0.17% | 27,386 |
| Sep 15, 2025 | 5.95 | 5.99 | 5.94 | 5.98 | 5.87 | 0.67% | 27,333 |
| Sep 12, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | 5.83 | -0.67% | 29,965 |
| Sep 11, 2025 | 5.98 | 6.03 | 5.96 | 5.98 | 5.87 | - | 31,087 |
| Sep 10, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.87 | -0.66% | 25,120 |
| Sep 9, 2025 | 6.05 | 6.05 | 6.02 | 6.02 | 5.91 | -0.50% | 725 |
| Sep 8, 2025 | 6.04 | 6.05 | 6.02 | 6.05 | 5.94 | 0.17% | 3,890 |
| Sep 5, 2025 | 6.04 | 6.05 | 6.02 | 6.04 | 5.93 | - | 13,381 |
| Sep 4, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 5.93 | 0.17% | 2,701 |
| Sep 3, 2025 | 6.03 | 6.04 | 6.03 | 6.03 | 5.92 | 0.50% | 3,639 |
| Sep 2, 2025 | 6.02 | 6.04 | 6.00 | 6.00 | 5.89 | 0.17% | 15,668 |
| Sep 1, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.88 | -0.66% | 17,692 |
| Aug 31, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.92 | - | 620 |
| Aug 29, 2025 | 6.03 | 6.04 | 6.02 | 6.03 | 5.92 | 0.17% | 5,056 |
| Aug 28, 2025 | 6.04 | 6.08 | 6.02 | 6.02 | 5.91 | -0.33% | 9,077 |
| Aug 27, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 5.87 | -0.49% | 9,505 |