Dominion Income Trust 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 102.56 | 102.99 | 101.35 | 102.99 | 92.764 | 3,617 |
| 2025-05-16 | 102.88 | 102.99 | 102.00 | 102.56 | 92.376 | 1,620 |
| 2025-05-15 | 101.75 | 102.10 | 101.45 | 102.00 | 91.872 | 2,419 |
| 2025-05-14 | 102.55 | 102.99 | 101.50 | 101.50 | 91.421 | 4,637 |
| 2025-05-13 | 102.00 | 102.98 | 101.95 | 102.85 | 92.637 | 8,136 |
| 2025-05-12 | 102.50 | 102.98 | 101.95 | 102.00 | 91.872 | 4,275 |
| 2025-05-09 | 101.93 | 102.99 | 101.93 | 102.99 | 92.242 | 3,865 |
| 2025-05-08 | 101.63 | 101.93 | 101.30 | 101.50 | 90.907 | 5,917 |
| 2025-05-07 | 101.60 | 102.09 | 101.52 | 101.93 | 91.292 | 5,440 |
| 2025-05-06 | 102.99 | 103.00 | 101.51 | 101.55 | 90.952 | 3,032 |
| 2025-05-05 | 102.40 | 103.00 | 101.51 | 101.60 | 90.997 | 3,251 |
| 2025-05-02 | 102.06 | 103.00 | 102.06 | 102.51 | 91.812 | 3,777 |
| 2025-05-01 | 102.95 | 102.95 | 101.95 | 101.95 | 91.310 | 1,994 |
| 2025-04-30 | 102.20 | 103.00 | 101.50 | 102.95 | 92.206 | 6,199 |
| 2025-04-29 | 101.70 | 103.00 | 101.69 | 101.69 | 91.078 | 2,288 |
| 2025-04-28 | 101.10 | 102.01 | 101.10 | 101.29 | 90.719 | 5,078 |
| 2025-04-24 | 102.60 | 102.60 | 101.00 | 101.10 | 90.549 | 5,485 |
| 2025-04-23 | 102.00 | 102.33 | 101.10 | 101.10 | 90.549 | 7,579 |
| 2025-04-22 | 101.75 | 102.60 | 101.20 | 101.40 | 90.818 | 3,306 |
| 2025-04-17 | 102.00 | 102.60 | 101.50 | 101.75 | 91.131 | 1,780 |
| 2025-04-16 | 102.00 | 103.00 | 101.50 | 101.50 | 90.907 | 6,473 |
| 2025-04-15 | 102.90 | 103.00 | 101.30 | 102.20 | 91.534 | 780 |
| 2025-04-14 | 101.20 | 101.20 | 101.20 | 101.20 | 90.639 | 1,432 |
| 2025-04-11 | 105.49 | 105.49 | 100.50 | 101.20 | 90.639 | 1,566 |
| 2025-04-10 | 99.050 | 106.58 | 99.050 | 106.58 | 95.457 | 5,072 |
| 2025-04-09 | 101.00 | 101.80 | 100.04 | 101.50 | 89.899 | 4,613 |
| 2025-04-08 | 101.00 | 101.01 | 100.01 | 101.00 | 89.456 | 1,340 |
| 2025-04-07 | 102.32 | 102.32 | 100.00 | 100.00 | 88.571 | 8,175 |
| 2025-04-04 | 102.00 | 102.71 | 102.00 | 102.60 | 90.874 | 3,989 |
| 2025-04-03 | 102.10 | 102.85 | 101.70 | 101.90 | 90.254 | 1,703 |
| 2025-04-02 | 102.10 | 102.92 | 102.10 | 102.60 | 90.874 | 233 |
| 2025-04-01 | 102.10 | 102.94 | 102.10 | 102.10 | 90.431 | 1,561 |
| 2025-03-31 | 101.75 | 102.00 | 101.50 | 101.70 | 90.076 | 4,112 |
| 2025-03-28 | 102.95 | 102.95 | 101.85 | 102.10 | 90.431 | 1,023 |
| 2025-03-27 | 102.50 | 103.00 | 102.00 | 103.00 | 91.228 | 4,122 |
| 2025-03-26 | 102.80 | 103.00 | 102.50 | 102.50 | 90.785 | 1,881 |
| 2025-03-25 | 102.34 | 103.00 | 102.00 | 103.00 | 91.228 | 4,146 |
| 2025-03-24 | 102.75 | 102.75 | 101.75 | 102.34 | 90.643 | 3,182 |
| 2025-03-21 | 102.50 | 103.00 | 102.11 | 102.50 | 90.785 | 5,339 |
| 2025-03-20 | 103.10 | 103.40 | 101.25 | 101.50 | 89.899 | 3,227 |
| 2025-03-19 | 101.41 | 103.68 | 101.01 | 103.00 | 91.228 | 5,896 |
| 2025-03-18 | 101.30 | 101.90 | 101.25 | 101.90 | 90.254 | 427 |
| 2025-03-17 | 101.60 | 101.60 | 101.00 | 101.30 | 89.722 | 2,552 |
| 2025-03-14 | 101.60 | 102.50 | 101.02 | 101.50 | 89.899 | 3,052 |
| 2025-03-13 | 102.00 | 102.50 | 101.04 | 101.50 | 89.899 | 4,007 |
| 2025-03-12 | 101.00 | 102.20 | 100.95 | 102.20 | 90.519 | 4,683 |
| 2025-03-11 | 102.40 | 102.40 | 101.35 | 101.35 | 89.766 | 5,162 |
| 2025-03-10 | 102.50 | 102.50 | 102.00 | 102.50 | 90.785 | 1,612 |
| 2025-03-07 | 101.88 | 102.49 | 101.88 | 102.49 | 90.776 | 2,647 |
| 2025-03-06 | 100.81 | 101.97 | 100.81 | 101.97 | 90.316 | 4,599 |
| 2025-03-05 | 100.88 | 101.88 | 100.75 | 100.81 | 89.288 | 6,199 |
| 2025-03-04 | 100.60 | 100.88 | 100.00 | 100.61 | 89.111 | 36,132 |
← NewerPage 7 of 7 · 412 trading days
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.