Dominion Income Trust 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	101.25	101.30	100.41	101.00	93.688	3,307
2025-11-04	100.31	101.47	100.25	101.42	94.077	4,909
2025-11-03	100.00	100.32	100.00	100.31	93.048	2,031
2025-10-31	99.990	100.23	99.220	100.23	92.973	1,111
2025-10-30	100.00	100.24	100.00	100.23	92.973	2,745
2025-10-29	100.20	100.20	99.500	100.00	92.760	5,437
2025-10-28	100.00	100.20	100.00	100.20	92.946	3,376
2025-10-27	100.30	100.30	100.00	100.20	92.946	3,682
2025-10-24	100.00	100.28	100.00	100.28	93.020	4,149
2025-10-23	99.600	100.35	99.600	100.30	93.038	1,648
2025-10-22	100.00	100.38	99.900	99.990	92.751	12,317
2025-10-21	99.430	100.10	99.200	100.10	92.853	10,951
2025-10-20	99.700	99.860	98.000	99.180	92.000	5,888
2025-10-17	99.860	100.38	99.850	99.850	92.621	5,764
2025-10-16	100.15	100.40	99.850	100.37	93.103	6,349
2025-10-15	100.00	100.33	99.890	100.32	93.057	4,452
2025-10-14	100.35	100.40	99.960	100.32	93.057	5,667
2025-10-13	100.20	100.49	99.950	100.35	93.085	7,334
2025-10-10	100.40	100.49	100.10	100.20	92.946	5,478
2025-10-09	100.50	100.66	100.30	100.42	92.649	11,711
2025-10-08	100.70	100.70	100.35	100.40	92.631	4,587
2025-10-07	100.51	100.78	100.10	100.78	92.981	5,084
2025-10-06	100.20	100.54	100.05	100.54	92.760	8,651
2025-10-03	100.77	100.79	100.15	100.15	92.400	7,374
2025-10-02	100.79	100.79	100.30	100.30	92.538	6,551
2025-10-01	100.85	100.90	100.46	100.46	92.686	8,355
2025-09-30	100.81	100.81	100.55	100.72	92.926	7,365
2025-09-29	100.95	100.95	100.50	100.50	92.723	5,298
2025-09-26	100.50	100.95	100.50	100.51	92.732	2,365
2025-09-25	100.75	101.10	100.50	100.50	92.723	13,006
2025-09-24	101.00	101.05	100.75	100.75	92.954	4,563
2025-09-23	100.90	101.15	100.70	101.15	93.323	3,200
2025-09-22	101.00	101.22	100.80	100.90	93.092	10,759
2025-09-19	101.22	101.22	100.40	101.20	93.369	4,467
2025-09-18	101.25	101.25	100.25	100.35	92.585	7,488
2025-09-17	101.16	101.30	100.45	101.25	93.415	13,299
2025-09-16	101.15	101.45	100.99	101.16	93.332	5,311
2025-09-15	101.30	101.45	101.00	101.00	93.184	7,366
2025-09-12	101.85	101.85	101.10	101.50	93.646	4,247
2025-09-11	101.91	102.00	101.30	101.35	92.919	3,432
2025-09-10	101.25	102.09	101.00	102.00	93.515	7,988
2025-09-09	101.85	101.85	100.81	101.50	93.057	11,124
2025-09-08	101.94	102.00	101.77	102.00	93.515	3,557
2025-09-05	101.80	102.00	101.75	101.95	93.470	4,587
2025-09-04	102.24	102.24	101.78	101.80	93.332	222
2025-09-03	101.80	102.25	101.77	101.77	93.305	3,062
2025-09-02	102.70	102.70	101.60	101.77	93.305	4,325
2025-09-01	103.18	103.18	101.52	101.52	93.075	5,154
2025-08-29	102.03	103.20	102.00	103.19	94.606	6,864
2025-08-28	102.67	102.70	102.00	102.00	93.515	1,149
2025-08-27	102.94	102.95	102.00	102.70	94.157	4,576
2025-08-26	102.25	102.72	101.75	101.75	93.286	3,180
2025-08-25	102.00	102.50	101.50	102.00	93.515	8,838
2025-08-22	101.60	102.50	101.60	101.93	93.447	4,521
2025-08-21	101.61	102.90	101.60	101.60	93.149	5,947
2025-08-20	101.68	102.00	101.50	101.50	93.057	7,631
2025-08-19	102.51	102.51	101.65	101.66	93.204	4,701
2025-08-18	102.75	102.75	102.03	102.50	93.974	12,261
2025-08-15	103.75	104.30	102.09	102.75	94.203	11,662
2025-08-14	104.55	104.70	103.50	103.50	94.891	2,457

← NewerPage 5 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.