360 Capital Mortgage REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 6.030 | 6.030 | 6.000 | 6.020 | 5.150 | 1,722 |
| 2025-05-26 | 6.060 | 6.060 | 6.010 | 6.040 | 5.167 | 5,376 |
| 2025-05-23 | 6.040 | 6.060 | 6.010 | 6.010 | 5.141 | 24,798 |
| 2025-05-22 | 6.030 | 6.050 | 5.990 | 6.050 | 5.175 | 6,690 |
| 2025-05-21 | 6.020 | 6.050 | 5.980 | 6.030 | 5.158 | 9,945 |
| 2025-05-20 | 5.970 | 6.010 | 5.960 | 5.970 | 5.107 | 9,112 |
| 2025-05-19 | 5.980 | 5.980 | 5.960 | 5.965 | 5.103 | 497 |
| 2025-05-16 | 5.990 | 5.990 | 5.990 | 5.990 | 5.124 | 463 |
| 2025-05-15 | 5.990 | 5.990 | 5.940 | 5.980 | 5.115 | 7,426 |
| 2025-05-14 | 5.990 | 5.990 | 5.960 | 5.990 | 5.124 | 205 |
| 2025-05-13 | 5.990 | 5.990 | 5.930 | 5.930 | 5.073 | 7,866 |
| 2025-05-12 | 5.970 | 5.990 | 5.940 | 5.990 | 5.124 | 7,037 |
| 2025-05-09 | 5.990 | 5.990 | 5.940 | 5.940 | 5.081 | 7,865 |
| 2025-05-08 | 5.980 | 5.980 | 5.940 | 5.950 | 5.090 | 8,117 |
| 2025-05-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.098 | 1,021 |
| 2025-05-06 | 5.990 | 5.990 | 5.950 | 5.950 | 5.090 | 15,443 |
| 2025-05-05 | 5.990 | 5.990 | 5.960 | 5.980 | 5.115 | 208 |
| 2025-05-02 | 5.960 | 6.000 | 5.940 | 5.940 | 5.081 | 6,377 |
| 2025-05-01 | 6.000 | 6.100 | 5.940 | 5.940 | 5.081 | 17,148 |
| 2025-04-30 | 5.960 | 6.510 | 5.910 | 6.500 | 5.560 | 28,684 |
| 2025-04-29 | 5.990 | 5.990 | 5.910 | 5.910 | 5.056 | 187 |
| 2025-04-28 | 5.910 | 5.960 | 5.910 | 5.960 | 5.056 | 40,425 |
| 2025-04-24 | 5.930 | 5.930 | 5.910 | 5.910 | 5.013 | 6,414 |
| 2025-04-23 | 5.920 | 5.920 | 5.900 | 5.900 | 5.005 | 1,471 |
| 2025-04-22 | 5.930 | 5.930 | 5.870 | 5.900 | 5.005 | 9,883 |
| 2025-04-17 | 5.920 | 5.930 | 5.900 | 5.900 | 5.005 | 15,069 |
| 2025-04-16 | 5.890 | 5.920 | 5.870 | 5.920 | 5.022 | 6,271 |
| 2025-04-15 | 5.840 | 5.890 | 5.840 | 5.840 | 4.954 | 6,035 |
| 2025-04-14 | 5.870 | 5.910 | 5.870 | 5.900 | 5.005 | 1,408 |
| 2025-04-11 | 5.900 | 5.900 | 5.840 | 5.840 | 4.954 | 101,717 |
| 2025-04-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.005 | 6,822 |
| 2025-04-09 | 5.860 | 5.900 | 5.810 | 5.900 | 5.005 | 81,239 |
| 2025-04-08 | 5.850 | 5.870 | 5.850 | 5.860 | 4.971 | 5,915 |
| 2025-04-07 | 5.860 | 5.860 | 5.600 | 5.850 | 4.962 | 21,651 |
| 2025-04-04 | 5.870 | 5.910 | 5.860 | 5.900 | 5.005 | 2,316 |
| 2025-04-03 | 5.930 | 5.930 | 5.900 | 5.910 | 5.013 | 6,488 |
| 2025-04-02 | 5.900 | 5.930 | 5.890 | 5.930 | 5.030 | 100,174 |
| 2025-04-01 | 5.910 | 5.910 | 5.880 | 5.890 | 4.996 | 8,983 |
| 2025-03-31 | 5.930 | 5.930 | 5.890 | 5.890 | 4.996 | 19,093 |
| 2025-03-28 | 5.940 | 5.940 | 5.890 | 5.900 | 5.005 | 11,897 |
| 2025-03-27 | 5.910 | 5.920 | 5.900 | 5.920 | 4.979 | 7,120 |
| 2025-03-26 | 5.920 | 5.920 | 5.860 | 5.880 | 4.946 | 17,743 |
| 2025-03-25 | 5.920 | 5.920 | 5.920 | 5.920 | 4.979 | 2,972 |
| 2025-03-24 | 5.900 | 5.920 | 5.850 | 5.910 | 4.971 | 12,345 |
| 2025-03-21 | 5.900 | 5.900 | 5.850 | 5.850 | 4.920 | 784 |
| 2025-03-20 | 5.890 | 5.890 | 5.850 | 5.850 | 4.920 | 13,109 |
| 2025-03-19 | 5.890 | 5.890 | 5.860 | 5.890 | 4.954 | 5,569 |
| 2025-03-18 | 5.890 | 5.890 | 5.880 | 5.880 | 4.946 | 352 |
| 2025-03-17 | 5.880 | 5.890 | 5.860 | 5.880 | 4.946 | 19,318 |
| 2025-03-14 | 5.820 | 5.870 | 5.820 | 5.860 | 4.929 | 7,840 |
| 2025-03-13 | 5.850 | 5.850 | 5.810 | 5.810 | 4.887 | 12 |
| 2025-03-12 | 5.880 | 5.880 | 5.850 | 5.850 | 4.920 | 512 |
| 2025-03-11 | 5.830 | 5.900 | 5.800 | 5.810 | 4.887 | 4,614 |
| 2025-03-10 | 5.910 | 5.910 | 5.800 | 5.860 | 4.929 | 20,830 |
| 2025-03-07 | 5.850 | 5.900 | 5.850 | 5.900 | 4.962 | 17,014 |
| 2025-03-06 | 5.890 | 5.890 | 5.850 | 5.850 | 4.920 | 8,593 |
| 2025-03-05 | 5.880 | 5.880 | 5.880 | 5.880 | 4.946 | 4,761 |
| 2025-03-04 | 5.880 | 5.880 | 5.840 | 5.840 | 4.912 | 14,676 |
| 2025-03-03 | 5.890 | 5.890 | 5.850 | 5.880 | 4.946 | 6,303 |
| 2025-02-28 | 5.910 | 5.910 | 5.860 | 5.860 | 4.929 | 804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 AUD |
| 2026-08-28 | 0.0500 AUD |
| 2026-07-30 | 0.0500 AUD |
| 2026-06-29 | 0.0600 AUD |
| 2026-05-28 | 0.0500 AUD |
| 2026-04-29 | 0.0500 AUD |
| 2026-03-30 | 0.0500 AUD |
| 2026-02-26 | 0.0500 AUD |
| 2026-01-29 | 0.0500 AUD |
| 2025-12-30 | 0.0500 AUD |
| 2025-11-27 | 0.0470 AUD |
| 2025-10-30 | 0.0500 AUD |
| 2025-09-29 | 0.0550 AUD |
| 2025-08-28 | 0.0600 AUD |
| 2025-07-30 | 0.0510 AUD |
| 2025-06-27 | 0.0600 AUD |
| 2025-05-29 | 0.0600 AUD |
| 2025-04-29 | 0.0500 AUD |
| 2025-03-28 | 0.0500 AUD |
| 2025-02-27 | 0.0500 AUD |
| 2025-01-30 | 0.0520 AUD |
| 2024-12-24 | 0.0500 AUD |
| 2024-11-28 | 0.0510 AUD |
| 2024-10-30 | 0.0667 AUD |
| 2024-09-27 | 0.0500 AUD |
| 2024-08-29 | 0.0417 AUD |
| 2024-07-30 | 0.0417 AUD |
| 2024-06-27 | 0.0650 AUD |
| 2024-05-30 | 0.0350 AUD |
| 2024-04-29 | 0.0350 AUD |
| 2024-03-27 | 0.0350 AUD |
| 2024-02-28 | 0.0350 AUD |
| 2024-01-30 | 0.0350 AUD |
| 2023-12-28 | 0.0350 AUD |
| 2023-11-29 | 0.0350 AUD |
| 2023-10-30 | 0.0350 AUD |
| 2023-09-28 | 0.0350 AUD |
| 2023-08-30 | 0.0350 AUD |
| 2023-07-28 | 0.0350 AUD |
| 2023-06-29 | 0.0350 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.