Dominion Income Trust 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	100.00	100.05	99.700	99.860	97.885	2,778
2026-07-23	100.08	100.08	99.730	100.04	98.062	3,001
2026-07-22	100.10	100.10	99.950	100.08	98.101	1,474
2026-07-21	100.00	100.07	99.800	100.07	98.091	1,717
2026-07-20	100.00	100.04	99.760	99.895	97.920	2,767
2026-07-17	99.990	100.05	99.550	100.05	98.072	1,621
2026-07-16	99.610	100.00	99.550	99.570	97.601	1,585
2026-07-15	99.920	99.940	99.510	99.550	97.581	4,292
2026-07-14	99.700	99.760	99.500	99.500	97.532	1,429
2026-07-13	99.690	99.890	99.610	99.890	97.915	1,121
2026-07-10	99.050	99.700	99.050	99.450	97.483	1,379
2026-07-09	99.800	100.01	99.450	99.450	96.897	1,364
2026-07-08	100.40	100.40	99.905	99.910	97.345	3,494
2026-07-07	100.20	100.40	100.00	100.01	97.443	1,847
2026-07-06	100.00	100.43	100.00	100.39	97.813	2,315
2026-07-03	99.510	100.00	99.250	100.00	97.433	8,727
2026-07-02	99.500	99.980	99.410	99.500	96.946	1,079
2026-07-01	99.600	99.800	99.070	99.070	96.527	1,270
2026-06-30	99.600	99.600	99.070	99.070	96.527	448
2026-06-29	99.060	99.990	99.060	99.980	97.413	2,279
2026-06-26	99.110	99.980	99.000	99.750	97.189	922
2026-06-25	98.630	99.980	98.630	99.100	96.556	905
2026-06-24	99.990	99.990	98.800	99.990	97.423	2,940
2026-06-23	99.840	99.990	98.810	98.810	96.273	1,743
2026-06-22	100.09	100.09	97.610	98.150	95.630	5,188
2026-06-19	98.500	100.12	98.500	100.05	97.481	2,221
2026-06-18	99.490	99.960	98.020	98.100	95.582	3,496
2026-06-17	99.040	100.19	98.050	99.990	97.423	5,082
2026-06-16	98.030	99.040	98.020	99.000	96.458	2,997
2026-06-15	99.040	99.040	98.100	98.650	96.117	2,176
2026-06-12	100.50	100.50	97.340	97.520	95.016	2,044
2026-06-11	99.580	99.590	98.520	99.500	96.258	1,080
2026-06-10	99.690	99.700	98.500	98.510	95.300	3,623
2026-06-09	99.480	99.500	98.010	98.510	95.300	2,003
2026-06-05	97.510	98.820	97.510	98.110	94.913	1,964
2026-06-04	99.020	99.690	96.030	97.080	93.917	5,879
2026-06-03	99.910	100.00	99.020	99.700	96.452	4,019
2026-06-02	99.700	100.26	99.700	99.820	96.568	1,479
2026-06-01	100.29	100.29	99.650	99.700	96.452	4,164
2026-05-29	100.29	100.29	99.950	100.29	97.022	2,649
2026-05-28	100.69	100.70	100.00	100.00	96.742	3,485
2026-05-27	100.06	100.47	100.05	100.11	96.848	3,400
2026-05-26	100.40	100.50	100.06	100.06	96.800	4,644
2026-05-25	100.50	100.50	100.20	100.21	96.945	2,141
2026-05-22	100.44	100.90	100.44	100.60	97.322	4,677
2026-05-21	100.00	100.45	99.960	100.45	97.177	4,266
2026-05-20	99.850	100.00	99.850	99.860	96.606	6,378
2026-05-19	99.750	99.890	99.650	99.850	96.597	2,981
2026-05-18	99.790	99.800	99.550	99.650	96.403	4,203
2026-05-15	99.450	99.550	99.200	99.300	96.065	7,903
2026-05-14	99.500	99.500	99.400	99.500	96.258	3,334
2026-05-13	99.500	99.500	99.390	99.500	96.258	3,715
2026-05-12	99.900	99.940	99.010	99.500	96.258	2,587
2026-05-11	99.900	100.00	99.570	100.00	96.136	5,203
2026-05-08	99.850	100.00	99.520	99.930	96.069	2,366
2026-05-07	99.670	99.960	99.670	99.960	96.097	1,555
2026-05-06	99.550	100.10	99.500	99.560	95.713	4,323
2026-05-05	100.00	100.00	99.500	99.510	95.665	1,469
2026-05-04	99.500	100.00	99.500	100.00	96.136	1,390
2026-05-01	99.340	99.650	99.340	99.650	95.799	553

← NewerPage 2 of 7 · 411 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.6329 AUD
2026-09-11	0.6848 AUD
2026-08-12	0.6635 AUD
2026-07-10	0.5984 AUD
2026-06-12	0.7056 AUD
2026-05-12	0.6263 AUD
2026-04-10	0.6422 AUD
2026-03-12	0.5594 AUD
2026-02-12	0.6008 AUD
2026-01-12	0.5608 AUD
2025-12-12	0.6185 AUD
2025-11-12	0.5911 AUD
2025-10-10	0.5397 AUD
2025-09-12	0.6370 AUD
2025-08-12	0.5953 AUD
2025-07-11	0.6126 AUD
2025-06-12	0.6166 AUD
2025-05-12	0.5792 AUD
2025-04-10	1.1255 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.