HomeCo Daily Needs REIT HDN
ASX · Australia · Finance
AUD 1.05-0.03 (-2.78%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.05 | -2.78% | AUD 1.07 | AUD 1.08 | AUD 1.05 | 3.68M |
| 2026-09-30 | AUD 1.08 | +3.35% | AUD 1.06 | AUD 1.10 | AUD 1.05 | 5.71M |
| 2026-09-29 | AUD 1.04 | -2.34% | AUD 1.07 | AUD 1.07 | AUD 1.03 | 3.24M |
| 2026-09-28 | AUD 1.07 | +0.94% | AUD 1.07 | AUD 1.07 | AUD 1.05 |
| 3.35M |
| 2026-09-25 | AUD 1.06 | -1.85% | AUD 1.08 | AUD 1.08 | AUD 1.05 | 3.58M |
| 2026-09-24 | AUD 1.08 | -1.37% | AUD 1.08 | AUD 1.09 | AUD 1.08 | 4.16M |
| 2026-09-23 | AUD 1.10 | -0.45% | AUD 1.10 | AUD 1.11 | AUD 1.09 | 2.66M |
| 2026-09-22 | AUD 1.10 | -0.45% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 3.21M |
| 2026-09-21 | AUD 1.11 | -0.45% | AUD 1.10 | AUD 1.12 | AUD 1.10 | 3.07M |
| 2026-09-18 | AUD 1.11 | +0.45% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 11.53M |
| 2026-09-17 | AUD 1.11 | 0.00% | AUD 1.15 | AUD 1.15 | AUD 1.10 | 4.77M |
| 2026-09-16 | AUD 1.11 | 0.00% | AUD 1.10 | AUD 1.12 | AUD 1.10 | 4.13M |
| 2026-09-15 | AUD 1.11 | +0.91% | AUD 1.10 | AUD 1.11 | AUD 1.09 | 4.60M |
| 2026-09-14 | AUD 1.10 | +0.46% | AUD 1.09 | AUD 1.10 | AUD 1.09 | 3.43M |
| 2026-09-11 | AUD 1.09 | -1.36% | AUD 1.10 | AUD 1.11 | AUD 1.08 | 2.82M |
| 2026-09-10 | AUD 1.11 | -0.45% | AUD 1.10 | AUD 1.12 | AUD 1.10 | 4.95M |
| 2026-09-09 | AUD 1.11 | +0.45% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 2.62M |
| 2026-09-08 | AUD 1.11 | -1.34% | AUD 1.12 | AUD 1.12 | AUD 1.11 | 2.38M |
| 2026-09-07 | AUD 1.12 | 0.00% | AUD 1.12 | AUD 1.13 | AUD 1.12 | 1.89M |
| 2026-09-04 | AUD 1.12 | +1.82% | AUD 1.10 | AUD 1.13 | AUD 1.10 | 2.97M |
| 2026-09-03 | AUD 1.10 | -0.45% | AUD 1.11 | AUD 1.11 | AUD 1.10 | 2.78M |
| 2026-09-02 | AUD 1.11 | +0.45% | AUD 1.10 | AUD 1.11 | AUD 1.10 | 2.37M |
| 2026-09-01 | AUD 1.10 | -0.45% | AUD 1.10 | AUD 1.11 | AUD 1.09 | 5.53M |
| 2026-08-31 | AUD 1.11 | +0.45% | AUD 1.11 | AUD 1.12 | AUD 1.10 | 6.00M |
| 2026-08-28 | AUD 1.10 | -0.90% | AUD 1.12 | AUD 1.12 | AUD 1.10 | 3.63M |
| 2026-08-27 | AUD 1.11 | -0.89% | AUD 1.12 | AUD 1.13 | AUD 1.11 | 3.99M |
| 2026-08-26 | AUD 1.12 | -1.75% | AUD 1.15 | AUD 1.15 | AUD 1.12 | 7.15M |
| 2026-08-25 | AUD 1.14 | 0.00% | AUD 1.13 | AUD 1.14 | AUD 1.13 | 7.20M |
| 2026-08-24 | AUD 1.14 | -1.30% | AUD 1.15 | AUD 1.16 | AUD 1.13 | 6.78M |
| 2026-08-21 | AUD 1.15 | +0.87% | AUD 1.15 | AUD 1.16 | AUD 1.14 | 3.87M |
| 2026-08-20 | AUD 1.14 | -0.43% | AUD 1.15 | AUD 1.16 | AUD 1.14 | 5.12M |
| 2026-08-19 | AUD 1.15 | -0.86% | AUD 1.17 | AUD 1.18 | AUD 1.14 | 14.33M |
| 2026-08-18 | AUD 1.16 | +0.87% | AUD 1.16 | AUD 1.17 | AUD 1.14 | 8.53M |
| 2026-08-17 | AUD 1.15 | -0.43% | AUD 1.16 | AUD 1.16 | AUD 1.14 | 6.21M |
| 2026-08-14 | AUD 1.15 | -4.15% | AUD 1.18 | AUD 1.18 | AUD 1.14 | 13.67M |
| 2026-08-13 | AUD 1.21 | -5.49% | AUD 1.23 | AUD 1.23 | AUD 1.15 | 11.46M |
| 2026-08-12 | AUD 1.27 | -1.16% | AUD 1.28 | AUD 1.28 | AUD 1.26 | 1.90M |
| 2026-08-11 | AUD 1.29 | 0.00% | AUD 1.27 | AUD 1.29 | AUD 1.26 | 2.90M |
| 2026-08-10 | AUD 1.29 | 0.00% | AUD 1.28 | AUD 1.29 | AUD 1.27 | 2.52M |
| 2026-08-07 | AUD 1.29 | 0.00% | AUD 1.27 | AUD 1.29 | AUD 1.27 | 2.13M |
| 2026-08-06 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.29 | AUD 1.27 | 3.02M |
| 2026-08-05 | AUD 1.29 | 0.00% | AUD 1.27 | AUD 1.29 | AUD 1.26 | 2.72M |
| 2026-08-04 | AUD 1.29 | +1.57% | AUD 1.27 | AUD 1.29 | AUD 1.26 | 2.25M |
| 2026-08-03 | AUD 1.27 | +0.40% | AUD 1.26 | AUD 1.27 | AUD 1.26 | 1.27M |
| 2026-07-31 | AUD 1.26 | -0.39% | AUD 1.27 | AUD 1.27 | AUD 1.24 | 2.77M |
| 2026-07-30 | AUD 1.27 | -0.78% | AUD 1.27 | AUD 1.28 | AUD 1.25 | 1.99M |
| 2026-07-29 | AUD 1.28 | +0.79% | AUD 1.27 | AUD 1.29 | AUD 1.25 | 5.30M |
| 2026-07-28 | AUD 1.27 | 0.00% | AUD 1.25 | AUD 1.27 | AUD 1.25 | 4.58M |
| 2026-07-27 | AUD 1.27 | +1.60% | AUD 1.26 | AUD 1.27 | AUD 1.26 | 3.04M |
| 2026-07-24 | AUD 1.25 | -0.40% | AUD 1.25 | AUD 1.27 | AUD 1.25 | 1.73M |
| 2026-07-23 | AUD 1.25 | 0.00% | AUD 1.25 | AUD 1.27 | AUD 1.25 | 3.08M |
| 2026-07-22 | AUD 1.25 | -0.40% | AUD 1.26 | AUD 1.26 | AUD 1.25 | 3.35M |
| 2026-07-21 | AUD 1.26 | -2.33% | AUD 1.27 | AUD 1.29 | AUD 1.26 | 5.56M |
| 2026-07-20 | AUD 1.29 | +1.57% | AUD 1.27 | AUD 1.29 | AUD 1.27 | 2.84M |
| 2026-07-17 | AUD 1.27 | +0.79% | AUD 1.26 | AUD 1.28 | AUD 1.26 | 2.13M |
| 2026-07-16 | AUD 1.26 | 0.00% | AUD 1.27 | AUD 1.27 | AUD 1.25 | 3.88M |
| 2026-07-15 | AUD 1.26 | -0.40% | AUD 1.28 | AUD 1.28 | AUD 1.25 | 1.88M |
| 2026-07-14 | AUD 1.26 | -1.17% | AUD 1.28 | AUD 1.28 | AUD 1.26 | 1.77M |
| 2026-07-13 | AUD 1.28 | +0.39% | AUD 1.27 | AUD 1.29 | AUD 1.27 | 2.33M |
| 2026-07-10 | AUD 1.27 | +0.39% | AUD 1.26 | AUD 1.27 | AUD 1.25 | 1.52M |
| 2026-07-09 | AUD 1.27 | +0.40% | AUD 1.27 | AUD 1.27 | AUD 1.26 | 2.89M |
| 2026-07-08 | AUD 1.26 | +1.20% | AUD 1.25 | AUD 1.27 | AUD 1.24 | 2.17M |
| 2026-07-07 | AUD 1.25 | -0.79% | AUD 1.27 | AUD 1.27 | AUD 1.25 | 2.21M |
| 2026-07-06 | AUD 1.26 | -0.40% | AUD 1.26 | AUD 1.27 | AUD 1.26 | 2.15M |
| 2026-07-03 | AUD 1.26 | +0.40% | AUD 1.27 | AUD 1.28 | AUD 1.26 | 2.26M |
| 2026-07-02 | AUD 1.26 | -0.79% | AUD 1.26 | AUD 1.26 | AUD 1.25 | 3.77M |
| 2026-07-01 | AUD 1.27 | -0.78% | AUD 1.28 | AUD 1.28 | AUD 1.25 | 3.84M |
| 2026-06-30 | AUD 1.28 | -1.54% | AUD 1.31 | AUD 1.32 | AUD 1.28 | 4.84M |
| 2026-06-29 | AUD 1.30 | -1.89% | AUD 1.30 | AUD 1.32 | AUD 1.29 | 2.94M |
| 2026-06-26 | AUD 1.33 | +1.15% | AUD 1.32 | AUD 1.34 | AUD 1.30 | 4.84M |
| 2026-06-25 | AUD 1.31 | +0.38% | AUD 1.30 | AUD 1.32 | AUD 1.29 | 4.14M |
| 2026-06-24 | AUD 1.30 | +0.38% | AUD 1.31 | AUD 1.32 | AUD 1.29 | 7.00M |
| 2026-06-23 | AUD 1.30 | -0.76% | AUD 1.30 | AUD 1.32 | AUD 1.29 | 7.69M |
| 2026-06-22 | AUD 1.31 | +0.38% | AUD 1.33 | AUD 1.33 | AUD 1.31 | 3.34M |
| 2026-06-19 | AUD 1.30 | +1.95% | AUD 1.29 | AUD 1.32 | AUD 1.28 | 6.25M |
| 2026-06-18 | AUD 1.28 | -1.92% | AUD 1.30 | AUD 1.30 | AUD 1.27 | 3.62M |
| 2026-06-17 | AUD 1.30 | +1.56% | AUD 1.27 | AUD 1.32 | AUD 1.26 | 3.34M |
| 2026-06-16 | AUD 1.28 | -1.15% | AUD 1.29 | AUD 1.30 | AUD 1.27 | 2.71M |
| 2026-06-15 | AUD 1.30 | -0.38% | AUD 1.31 | AUD 1.31 | AUD 1.29 | 2.60M |
| 2026-06-12 | AUD 1.30 | +1.16% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 3.10M |
| 2026-06-11 | AUD 1.29 | +1.98% | AUD 1.27 | AUD 1.29 | AUD 1.26 | 6.95M |
| 2026-06-10 | AUD 1.26 | +2.43% | AUD 1.24 | AUD 1.27 | AUD 1.23 | 2.92M |
| 2026-06-09 | AUD 1.24 | +1.65% | AUD 1.22 | AUD 1.25 | AUD 1.22 | 3.06M |
| 2026-06-05 | AUD 1.22 | +0.41% | AUD 1.22 | AUD 1.22 | AUD 1.20 | 4.62M |
| 2026-06-04 | AUD 1.21 | +0.41% | AUD 1.20 | AUD 1.22 | AUD 1.19 | 1.95M |
| 2026-06-03 | AUD 1.21 | 0.00% | AUD 1.21 | AUD 1.22 | AUD 1.20 | 3.42M |
| 2026-06-02 | AUD 1.21 | -2.03% | AUD 1.23 | AUD 1.23 | AUD 1.20 | 6.48M |
| 2026-06-01 | AUD 1.23 | -0.81% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 2.58M |
| 2026-05-29 | AUD 1.24 | 0.00% | AUD 1.25 | AUD 1.26 | AUD 1.24 | 5.94M |
| 2026-05-28 | AUD 1.24 | -0.80% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 2.66M |