Dominion Income Trust 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	104.90	104.90	104.50	104.50	95.807	2,923
2025-08-12	104.35	106.76	104.35	104.51	95.817	9,712
2025-08-11	104.50	104.75	103.61	104.40	95.170	3,967
2025-08-08	104.58	105.66	104.50	104.50	95.261	2,988
2025-08-07	104.50	105.21	103.62	104.90	95.626	3,572
2025-08-06	104.60	104.60	103.49	104.50	95.261	6,034
2025-08-05	103.70	104.50	103.20	104.50	95.261	7,707
2025-08-04	103.22	103.70	103.17	103.70	94.532	5,420
2025-08-01	103.00	103.68	103.00	103.12	94.003	2,555
2025-07-31	103.35	103.35	102.75	102.76	93.675	4,710
2025-07-30	103.75	103.75	103.15	103.25	94.122	2,705
2025-07-29	103.20	103.97	103.15	103.15	94.031	3,544
2025-07-28	103.58	103.90	103.25	103.89	94.705	2,350
2025-07-25	103.18	103.18	103.18	103.18	94.058	32
2025-07-24	103.38	104.02	103.01	103.18	94.058	8,892
2025-07-23	102.98	103.20	102.58	103.20	94.076	4,298
2025-07-22	103.50	103.50	102.25	102.58	93.511	2,951
2025-07-21	103.00	104.02	103.00	103.01	93.903	4,018
2025-07-18	103.05	104.95	103.05	104.95	95.671	1,809
2025-07-17	102.90	103.12	102.41	102.50	93.438	1,276
2025-07-16	102.21	102.98	102.21	102.90	93.803	2,757
2025-07-15	102.80	103.00	102.10	102.10	93.073	7,855
2025-07-14	103.15	103.40	102.60	102.60	93.529	4,734
2025-07-11	103.00	104.49	102.50	104.49	95.252	3,990
2025-07-10	103.29	104.50	103.10	103.50	93.791	4,345
2025-07-09	103.13	103.45	102.60	103.00	93.338	1,864
2025-07-08	102.79	103.30	102.00	102.60	92.976	4,619
2025-07-07	102.55	102.80	102.50	102.50	92.885	1,244
2025-07-04	102.88	103.13	102.30	103.13	93.456	7,241
2025-07-03	102.88	102.93	102.60	102.93	93.275	1,983
2025-07-02	102.80	102.88	102.55	102.55	92.930	1,492
2025-07-01	102.80	102.80	102.00	102.80	93.157	2,325
2025-06-30	102.87	102.88	102.41	102.88	93.229	2,247
2025-06-27	102.87	102.88	102.17	102.88	93.229	1,117
2025-06-26	102.00	102.87	101.90	101.90	92.341	3,297
2025-06-25	102.50	103.00	101.90	101.90	92.341	4,232
2025-06-24	102.70	102.98	101.90	102.20	92.613	2,551
2025-06-23	102.98	103.00	102.00	102.90	93.247	5,509
2025-06-20	102.00	102.98	101.90	102.98	93.320	2,236
2025-06-19	102.80	102.91	102.00	102.05	92.477	4,598
2025-06-18	101.40	102.10	101.25	102.02	92.450	15,794
2025-06-17	101.39	101.45	101.10	101.40	91.888	5,802
2025-06-16	101.00	101.45	100.96	101.01	91.535	18,390
2025-06-13	101.90	101.90	101.00	101.00	91.526	7,692
2025-06-12	101.78	103.00	101.58	102.87	93.220	4,097
2025-06-11	101.96	102.00	101.58	101.77	91.665	2,549
2025-06-10	101.96	102.10	101.55	101.55	91.467	3,525
2025-06-06	101.65	102.00	101.65	101.70	91.602	838
2025-06-05	101.50	102.50	101.50	101.60	91.512	6,678
2025-06-03	101.15	102.18	100.82	101.58	91.489	4,388
2025-06-02	100.76	101.88	100.76	101.00	90.971	5,039
2025-05-30	102.00	102.00	100.75	100.76	90.755	7,703
2025-05-29	102.26	102.75	101.80	102.20	92.052	17,843
2025-05-28	102.75	102.99	102.26	102.75	92.547	4,350
2025-05-27	102.50	102.75	102.16	102.50	92.322	2,554
2025-05-26	102.45	102.99	102.00	102.80	92.592	3,023
2025-05-23	102.11	102.50	102.05	102.45	92.277	3,663
2025-05-22	101.91	102.25	101.91	102.20	92.052	2,470
2025-05-21	101.51	102.40	101.51	101.90	91.782	5,512
2025-05-20	102.99	102.99	101.50	101.50	91.421	11,809

← NewerPage 6 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.