HomeCo Daily Needs REIT (ASX:HDN)
Australia
· Delayed Price · Currency is AUD 1.345
0.00 (0.00%)
At close: Dec 5, 2025
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 2,844,327 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.89% | 3,904,770 |
| Dec 3, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -1.07% | 4,943,604 |
| Dec 2, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 4,023,996 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 1,931,841 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,008,237 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,727,529 |
| Nov 26, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.37% | 2,816,463 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,428,624 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.89% | 3,243,066 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 26,554,631 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.14% | 2,052,337 |
| Nov 19, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 2,406,900 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.12% | 2,532,517 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 3,285,799 |
| Nov 14, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 11,653,090 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 2,300,011 |
| Nov 12, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 2,255,595 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,322,911 |
| Nov 10, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 1,399,983 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 1,159,677 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 1,291,594 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,341,147 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 2,180,720 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 9,907,023 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 2,479,060 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -2.17% | 2,793,275 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 5,390,161 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,580,967 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.36% | 1,864,139 |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.72% | 2,159,954 |
| Oct 23, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 2,674,221 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,409,241 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.72% | 3,597,842 |
| Oct 20, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 2,065,394 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 2,809,710 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 2,368,091 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,980,345 |
| Oct 14, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.36% | 2,561,168 |
| Oct 13, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.37% | 2,154,723 |
| Oct 10, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 1,440,973 |
| Oct 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 1,717,473 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 2,941,000 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 4,102,972 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,492,886 |
| Oct 3, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 2,568,677 |
| Oct 2, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 1.11% | 3,681,175 |
| Oct 1, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,564,816 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,543,074 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 2,850,190 |
| Sep 26, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | - | 2,611,398 |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.35 | - | 3,282,831 |
| Sep 24, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.35 | 0.36% | 2,094,710 |
| Sep 23, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.35 | 0.37% | 2,752,119 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.73% | 1,994,839 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.35 | -0.36% | 24,588,010 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.36 | - | 4,594,722 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -1.78% | 4,258,396 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | - | 3,541,374 |
| Sep 15, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.38 | 1.08% | 2,795,837 |
| Sep 12, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 3,141,193 |
| Sep 11, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | 1.10% | 4,006,212 |
| Sep 10, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | 0.37% | 10,490,870 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 4,108,139 |
| Sep 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | - | 3,518,374 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.34 | -0.37% | 3,956,408 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.34 | 0.37% | 3,167,296 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | 0.37% | 5,936,631 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | -0.37% | 2,362,979 |
| Sep 1, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | 1.12% | 2,081,382 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.32 | -0.74% | 13,012,940 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.33 | 0.37% | 2,943,728 |
| Aug 27, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | 0.37% | 2,065,554 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.32 | 0.37% | 2,814,672 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | 0.75% | 3,121,684 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 2,552,780 |
| Aug 21, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.31 | 0.76% | 4,359,292 |
| Aug 20, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.30 | 0.76% | 5,878,306 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -0.38% | 5,494,350 |
| Aug 18, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.29 | - | 2,115,982 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.29 | 1.54% | 7,061,945 |
| Aug 14, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.27 | 1.17% | 4,955,898 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -0.78% | 3,187,117 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.27 | 0.39% | 1,475,659 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.26 | 0.39% | 1,832,799 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.26 | 0.39% | 1,397,930 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | -0.39% | 3,971,915 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | 0.79% | 4,066,994 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | 0.40% | 2,043,943 |
| Aug 4, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.25 | 0.40% | 2,201,419 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -1.95% | 3,316,750 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.26 | 0.78% | 3,106,541 |
| Jul 30, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.26 | 1.59% | 7,202,343 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 2,189,067 |
| Jul 28, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.23 | - | 3,532,268 |
| Jul 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 2,032,689 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 8,714,723 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.24 | 0.40% | 2,916,969 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 3,491,797 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -0.40% | 2,404,913 |