Dominion Income Trust 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	102.25	102.25	101.50	101.50	95.823	1,723
2026-02-03	102.17	102.50	101.92	102.50	96.767	2,270
2026-02-02	101.75	101.99	101.50	101.90	96.201	2,541
2026-01-30	101.90	102.19	101.81	101.90	96.201	3,051
2026-01-29	101.90	102.50	101.81	102.20	96.484	2,019
2026-01-28	101.90	102.40	101.81	101.90	96.201	1,625
2026-01-27	101.90	102.50	101.81	101.90	96.201	3,603
2026-01-23	102.10	102.30	101.81	101.90	96.201	3,641
2026-01-22	102.00	103.39	101.95	102.10	96.390	871
2026-01-21	101.34	101.95	100.67	101.95	96.248	6,895
2026-01-20	101.10	101.34	100.28	101.34	95.672	3,173
2026-01-19	101.25	101.37	100.95	101.00	95.351	1,347
2026-01-16	101.20	101.25	100.91	101.23	95.564	1,611
2026-01-15	101.25	101.50	100.83	100.83	95.191	3,809
2026-01-14	101.01	101.52	101.00	101.52	95.842	1,906
2026-01-13	101.50	101.65	101.01	101.50	95.823	7,046
2026-01-12	101.50	102.00	101.10	101.50	95.823	1,754
2026-01-09	101.75	101.75	101.55	101.70	95.483	3,210
2026-01-08	101.85	101.85	101.50	101.51	95.304	3,531
2026-01-07	102.89	103.38	101.55	102.00	95.764	75
2026-01-06	101.85	102.89	101.85	102.89	96.600	2,403
2026-01-05	101.50	102.47	101.46	101.85	95.624	1,861
2025-12-31	101.45	101.55	101.45	101.45	95.248	1,632
2025-12-30	101.40	101.60	101.40	101.60	95.389	1,846
2025-12-29	101.50	102.30	101.40	101.60	95.389	1,110
2025-12-24	101.62	102.25	101.10	102.25	95.999	1,361
2025-12-23	100.90	102.49	100.80	102.24	95.990	5,059
2025-12-22	101.25	101.50	100.60	100.80	94.638	4,168
2025-12-19	100.79	101.25	100.50	100.60	94.450	2,694
2025-12-18	100.60	101.00	100.36	101.00	94.826	3,475
2025-12-17	100.49	100.85	100.01	100.85	94.685	7,253
2025-12-16	100.49	100.49	100.01	100.49	94.347	5,372
2025-12-15	100.31	100.60	100.01	100.25	94.121	2,930
2025-12-12	100.45	100.45	100.00	100.25	94.121	7,875
2025-12-11	99.750	100.90	99.750	100.90	94.151	6,861
2025-12-10	100.10	100.10	99.760	100.00	93.311	3,807
2025-12-09	100.10	100.60	100.00	100.00	93.311	1,977
2025-12-08	100.10	100.10	99.990	100.00	93.311	10,943
2025-12-05	100.10	100.50	99.800	100.50	93.778	2,259
2025-12-04	100.09	100.40	100.00	100.40	93.684	2,923
2025-12-03	99.720	100.10	99.520	100.10	93.404	1,197
2025-12-02	99.600	100.01	99.500	99.750	93.078	3,036
2025-12-01	99.650	100.09	99.500	100.07	93.376	3,627
2025-11-28	99.810	100.10	99.650	99.650	92.985	3,090
2025-11-27	99.990	100.19	99.800	100.05	93.358	3,943
2025-11-26	99.300	100.29	99.200	100.00	93.311	4,175
2025-11-25	100.00	100.20	99.010	100.20	93.498	4,407
2025-11-24	98.950	100.00	97.240	99.990	93.302	20,522
2025-11-21	99.500	100.00	99.500	100.00	93.311	5,289
2025-11-20	99.500	100.00	98.600	100.00	93.311	2,922
2025-11-19	99.400	99.690	98.720	99.680	93.013	5,322
2025-11-18	99.450	100.00	99.400	99.400	92.751	2,756
2025-11-17	99.880	100.00	99.400	99.400	92.751	3,908
2025-11-14	99.800	99.880	99.700	99.700	93.031	4,387
2025-11-13	99.700	99.870	99.600	99.800	93.125	3,076
2025-11-12	100.00	100.10	99.500	99.880	93.199	8,654
2025-11-11	100.45	100.45	100.10	100.10	92.853	1,994
2025-11-10	100.50	100.50	100.25	100.49	93.215	5,290
2025-11-07	100.42	101.00	100.41	100.50	93.224	3,811
2025-11-06	101.00	101.29	100.40	101.00	93.688	3,661

← NewerPage 4 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.