HDN

HomeCo Daily Needs REIT Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
HomeCo Daily Needs REIT HDN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0125 0.8% 1.5825 22:13:37
Open Price Low Price High Price Close Price Prev Close
1.60 1.565 1.605 1.57
more quote information »

HDN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.651.651.5651.5820,978,272-0.0675-4.09%
1 Month1.5451.701.521.597,648,7360.03752.43%
3 Months1.3851.701.3551.563,446,9020.197514.26%
6 Months1.29251.701.231.512,287,5810.2922.44%
1 Year1.351.701.191.461,782,3890.232517.22%
3 Years1.351.701.191.461,782,3890.232517.22%
5 Years1.351.701.191.461,782,3890.232517.22%

HDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1.57 -0.03 -1.88% 1.59 1.61 1.565 45,270,949
Sep 16 2021 1.60 -0.02 -1.23% 1.61 1.635 1.595 5,361,218
Sep 15 2021 1.62 0.01 0.31% 1.585 1.635 1.575 4,318,743
Sep 14 2021 1.615 -0.07 -3.87% 1.65 1.65 1.60 4,669,502
Sep 13 2021 1.68 0.00 0.0% 1.68 1.68 1.68 0.00
Sep 10 2021 1.68 0.02 1.2% 1.69 1.69 1.645 5,016,174
Sep 09 2021 1.66 -0.03 -1.48% 1.68 1.70 1.635 5,900,035
Sep 08 2021 1.685 0.03 1.51% 1.62 1.69 1.605 5,093,949
Sep 07 2021 1.66 0.02 1.53% 1.65 1.675 1.62 6,129,281
Sep 06 2021 1.635 0.03 2.19% 1.64 1.69 1.62 7,058,145
Sep 03 2021 1.60 -0.04 -2.14% 1.63 1.63 1.555 2,048,151
Sep 02 2021 1.635 0.05 3.48% 1.615 1.65 1.595 5,204,166
Sep 01 2021 1.58 0.00 0.0% 1.605 1.64 1.56 1,868,993
Aug 31 2021 1.58 0.03 1.94% 1.54 1.605 1.54 1,761,970
Aug 30 2021 1.55 0.03 1.64% 1.53 1.55 1.52 1,282,464
Aug 27 2021 1.525 -0.02 -0.97% 1.54 1.54 1.525 854,818
Aug 26 2021 1.54 0.00 0.0% 1.535 1.55 1.52 870,329
Aug 25 2021 1.54 -0.04 -2.22% 1.58 1.585 1.53 900,820
Aug 24 2021 1.575 0.04 2.94% 1.54 1.6025 1.525 2,801,439
Aug 23 2021 1.53 -0.02 -0.97% 1.545 1.555 1.52 1,292,618
Aug 20 2021 1.545 0.06 4.04% 1.50 1.565 1.495 2,939,293
See More Historical Prices ยป
Your Recent History
ASX
HDN
HomeCo Dai..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 02:33:59