HomeCo Daily Needs REIT (HDN)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.26050420168 | 1.19 | 1.225 | 1.175 | 3256263 | 1.20062284 | DE |
| 4 | 0 | 0 | 1.205 | 1.225 | 1.14 | 3834014 | 1.1764083 | DE |
| 12 | 0.035 | 2.99145299145 | 1.17 | 1.23 | 1.125 | 3506660 | 1.18154581 | DE |
| 26 | -0.035 | -2.82258064516 | 1.24 | 1.29 | 1.125 | 3712792 | 1.20500098 | DE |
| 52 | -0.05 | -3.98406374502 | 1.255 | 1.31 | 1.125 | 3568018 | 1.22369593 | DE |
| 156 | -0.225 | -15.7342657343 | 1.43 | 1.565 | 1.0275 | 3504211 | 1.25118601 | DE |
| 260 | -0.145 | -10.7407407407 | 1.35 | 1.7 | 1.0275 | 3082545 | 1.29363264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743398100 | 1.18 | -0.01 | -0.84 | 1.175 | 1.19 | 1.175 | 3568504 |
| 1743138900 | 1.19 | -0.03 | -2.06 | 1.185 | 1.195 | 1.18 | 3013168 |
| 1743052500 | 1.215 | -0 | -0.21 | 1.22 | 1.2225 | 1.21 | 3006502 |
| 1742966100 | 1.2175 | 0.02 | 1.46 | 1.2 | 1.225 | 1.195 | 3802562 |
| 1742879700 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2075 | 1.19 | 2890581 |
| 1742793300 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.18 | 3552291 |
| 1742534100 | 1.18 | 0.01 | 1.29 | 1.16 | 1.185 | 1.16 | 9156663 |
| 1742447700 | 1.165 | 0.01 | 0.43 | 1.155 | 1.17 | 1.155 | 5150988 |
| 1742361300 | 1.16 | -0.01 | -0.85 | 1.165 | 1.175 | 1.155 | 3150528 |
| 1742274900 | 1.17 | 0.01 | 0.86 | 1.165 | 1.18 | 1.155 | 3056076 |
| 1742188500 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.155 | 4031528 |
| 1741929300 | 1.16 | 0 | 0.00 | 1.165 | 1.17 | 1.15 | 2335430 |
| 1741842900 | 1.16 | 0 | 0.00 | 1.16 | 1.175 | 1.155 | 3435493 |
| 1741756500 | 1.16 | 0 | 0.00 | 1.1399999 | 1.175 | 1.1399999 | 5919622 |
| 1741670100 | 1.16 | 0 | 0.43 | 1.15 | 1.16 | 1.1399999 | 3737113 |
| 1741583700 | 1.155 | 0 | 0.00 | 1.16 | 1.165 | 1.155 | 2239889 |
| 1741324500 | 1.155 | -0.03 | -2.12 | 1.175 | 1.185 | 1.1525 | 3619651 |
| 1741238100 | 1.18 | 0.01 | 0.64 | 1.165 | 1.185 | 1.165 | 2646818 |
| 1741151700 | 1.1725 | -0.03 | -2.70 | 1.2 | 1.205 | 1.17 | 4595873 |
| 1741065300 | 1.205 | -0.01 | -0.82 | 1.205 | 1.215 | 1.195 | 3770996 |
| 1740978900 | 1.215 | 0.02 | 1.67 | 1.2 | 1.215 | 1.1924999 | 3469453 |
| 1740719700 | 1.195 | -0.02 | -1.24 | 1.21 | 1.215 | 1.19 | 8446779 |
| 1740633300 | 1.21 | 0 | 0.41 | 1.205 | 1.22 | 1.2 | 2379375 |
| 1740546900 | 1.205 | -0.01 | -0.82 | 1.22 | 1.22 | 1.2 | 3286377 |
| 1740460500 | 1.215 | 0.01 | 0.83 | 1.215 | 1.2225 | 1.21 | 4726082 |
| 1740374100 | 1.205 | 0.01 | 0.42 | 1.205 | 1.215 | 1.2 | 4989620 |
| 1740114900 | 1.2 | -0 | -0.21 | 1.205 | 1.215 | 1.195 | 2294518 |
| 1740028500 | 1.2024999 | -0 | -0.21 | 1.2 | 1.2175 | 1.2 | 2971626 |
| 1739942100 | 1.205 | -0.01 | -1.03 | 1.21 | 1.21 | 1.1924999 | 4750320 |
| 1739855700 | 1.2175 | 0 | 0.21 | 1.22 | 1.23 | 1.205 | 3581610 |
| 1739769300 | 1.215 | 0.03 | 2.53 | 1.185 | 1.225 | 1.185 | 3815285 |
| 1739510100 | 1.185 | 0.01 | 0.64 | 1.18 | 1.2 | 1.175 | 13760888 |
| 1739423700 | 1.1775 | -0.02 | -1.46 | 1.18 | 1.21 | 1.175 | 3065735 |
| 1739337300 | 1.195 | -0.01 | -0.42 | 1.205 | 1.21 | 1.185 | 2075258 |
| 1739250900 | 1.2 | 0.01 | 0.84 | 1.18 | 1.205 | 1.18 | 1727574 |
| 1739164500 | 1.19 | 0 | 0.00 | 1.195 | 1.195 | 1.18 | 1107526 |
| 1738905300 | 1.19 | -0 | -0.21 | 1.2 | 1.2 | 1.185 | 1273191 |
| 1738818900 | 1.1924999 | 0.02 | 1.49 | 1.195 | 1.205 | 1.185 | 2242406 |
| 1738732500 | 1.175 | 0.01 | 0.86 | 1.18 | 1.185 | 1.17 | 2383373 |
| 1738646100 | 1.165 | -0.02 | -1.27 | 1.19 | 1.19 | 1.16 | 4361238 |
| 1738559700 | 1.18 | -0.01 | -0.42 | 1.175 | 1.1875 | 1.165 | 3240592 |
| 1738300500 | 1.185 | 0.02 | 1.28 | 1.18 | 1.195 | 1.18 | 3971040 |
| 1738214100 | 1.17 | -0.02 | -1.27 | 1.17 | 1.1875 | 1.167 | 2590296 |
| 1738127700 | 1.185 | 0.01 | 0.85 | 1.17 | 1.195 | 1.17 | 2420334 |
| 1738041300 | 1.175 | -0.01 | -0.84 | 1.18 | 1.19 | 1.165 | 2424807 |
| 1737695700 | 1.185 | 0.04 | 3.04 | 1.155 | 1.1875 | 1.155 | 3756223 |
| 1737609300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1425 | 4255575 |
| 1737522900 | 1.17 | -0.01 | -0.43 | 1.185 | 1.19 | 1.17 | 2783542 |
| 1737436500 | 1.175 | -0.01 | -0.84 | 1.19 | 1.2 | 1.1725 | 2784536 |
| 1737350100 | 1.185 | 0.02 | 1.72 | 1.17 | 1.19 | 1.17 | 4415171 |
| 1737090900 | 1.165 | -0 | -0.21 | 1.175 | 1.18 | 1.1575 | 2242486 |
| 1737004500 | 1.1675 | 0.01 | 1.08 | 1.17 | 1.175 | 1.165 | 2054623 |
| 1736918100 | 1.155 | 0 | 0.00 | 1.1299999 | 1.1625 | 1.1299999 | 1558090 |
| 1736831700 | 1.155 | 0.03 | 2.44 | 1.135 | 1.155 | 1.1299999 | 2449542 |
| 1736745300 | 1.1275 | -0.02 | -1.31 | 1.1399999 | 1.1399999 | 1.125 | 2320743 |
| 1736486100 | 1.1425 | -0.01 | -0.65 | 1.1399999 | 1.15 | 1.1399999 | 2291370 |
| 1736399700 | 1.15 | -0.01 | -0.43 | 1.145 | 1.155 | 1.1399999 | 2968321 |
| 1736313300 | 1.155 | -0.01 | -0.86 | 1.16 | 1.165 | 1.155 | 3165267 |
| 1736226900 | 1.165 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 1811875 |
| 1736140500 | 1.165 | -0.01 | -0.85 | 1.18 | 1.18 | 1.16 | 2517230 |
| 1735881300 | 1.175 | 0.02 | 1.29 | 1.155 | 1.18 | 1.155 | 3044713 |
| 1735794900 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.145 | 2337595 |
| 1735617660 | 1.145 | -0.01 | -0.87 | 1.155 | 1.165 | 1.145 | 4295271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
