Dominion Income Trust 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	99.340	99.650	99.340	99.650	95.799	553
2026-04-30	99.650	100.00	99.340	99.850	95.992	4,571
2026-04-29	100.00	100.19	99.600	100.05	96.184	1,466
2026-04-28	99.500	100.00	99.200	100.00	96.136	3,982
2026-04-27	98.500	100.15	98.500	99.990	96.126	2,799
2026-04-24	99.000	99.000	98.530	99.000	95.175	2,978
2026-04-23	98.350	99.000	98.300	99.000	95.175	5,339
2026-04-22	98.350	99.000	98.200	98.260	94.463	3,137
2026-04-21	97.600	98.500	97.600	98.500	94.694	7,241
2026-04-20	97.740	98.000	97.550	97.560	93.790	7,208
2026-04-17	97.420	97.750	97.420	97.750	93.973	4,818
2026-04-16	97.200	97.620	97.070	97.420	93.656	944
2026-04-15	97.250	97.500	97.000	97.010	93.261	4,556
2026-04-14	99.000	99.000	97.020	97.220	93.463	3,039
2026-04-13	100.50	100.50	99.000	99.000	95.175	1,458
2026-04-10	98.190	100.45	98.190	99.000	95.175	1,166
2026-04-09	98.460	98.460	98.050	98.430	94.009	2,455
2026-04-08	97.230	98.490	97.230	98.490	94.067	3,749
2026-04-07	98.490	98.490	97.220	97.240	92.873	2,306
2026-04-02	97.520	98.700	97.520	98.700	94.267	1,725
2026-04-01	97.800	98.700	97.600	98.000	93.599	1,500
2026-03-31	97.200	98.700	97.200	97.990	93.589	2,342
2026-03-30	98.000	98.700	97.050	97.200	92.834	2,997
2026-03-27	98.700	98.700	97.760	98.700	94.267	2,106
2026-03-26	97.500	98.700	97.500	98.690	94.258	3,458
2026-03-25	97.300	97.500	97.060	97.060	92.701	4,126
2026-03-24	98.660	98.700	97.300	97.300	92.930	4,436
2026-03-23	98.890	98.890	97.300	98.660	94.229	291
2026-03-20	98.980	98.980	98.000	98.890	94.449	924
2026-03-19	98.000	99.000	98.000	98.000	93.599	748
2026-03-18	99.000	99.990	98.000	98.000	93.599	1,453
2026-03-17	98.800	98.865	97.550	98.700	94.267	2,805
2026-03-16	99.250	100.24	99.250	100.24	95.738	5,210
2026-03-13	99.250	99.950	98.800	99.950	95.461	3,954
2026-03-12	101.50	101.50	99.400	99.500	95.031	1,340
2026-03-11	98.500	99.200	98.500	99.200	94.210	10,326
2026-03-10	98.500	100.00	96.680	99.000	94.020	3,727
2026-03-09	98.000	99.000	97.850	98.050	93.118	7,717
2026-03-06	98.750	98.900	98.450	98.800	93.830	3,753
2026-03-05	96.660	99.000	96.660	98.000	93.071	6,292
2026-03-04	97.500	97.990	96.000	96.500	91.646	5,236
2026-03-03	98.770	98.770	97.500	97.500	92.596	5,913
2026-03-02	99.500	99.500	98.750	98.750	93.783	3,616
2026-02-27	99.080	99.890	99.080	99.890	94.866	5,865
2026-02-26	99.200	99.200	98.950	98.950	93.973	1,410
2026-02-25	99.600	99.600	98.870	98.950	93.973	3,672
2026-02-24	99.590	100.01	99.510	99.600	94.590	3,814
2026-02-23	100.45	100.45	99.650	99.650	94.638	3,939
2026-02-20	100.44	100.45	100.05	100.45	95.397	2,151
2026-02-19	100.10	100.45	100.01	100.45	95.397	1,646
2026-02-18	100.30	100.30	100.00	100.01	94.980	927
2026-02-17	100.40	100.40	100.00	100.00	94.970	1,616
2026-02-16	100.50	100.74	100.00	100.74	95.673	1,256
2026-02-13	100.25	100.74	99.850	99.850	94.828	1,292
2026-02-12	100.99	100.99	100.16	100.95	95.872	3,047
2026-02-11	101.37	101.37	101.00	101.37	95.701	2,565
2026-02-10	101.39	101.39	101.05	101.38	95.710	955
2026-02-09	101.05	101.40	101.00	101.40	95.729	683
2026-02-06	101.01	101.49	101.01	101.44	95.767	770
2026-02-05	101.55	101.55	101.00	101.00	95.351	4,062

← NewerPage 3 of 7 · 412 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.