Dominion Income Trust 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.000	98.000	97.320	97.830	97.830	3,481
2026-10-15	98.990	99.000	98.000	98.000	98.000	1,663
2026-10-14	98.100	98.960	97.900	98.600	98.600	830
2026-10-13	97.990	98.400	97.200	98.000	98.000	1,489
2026-10-12	97.200	98.130	97.010	98.130	98.130	699
2026-10-09	97.820	98.650	96.990	98.650	98.017	6,069
2026-10-08	97.060	97.870	97.060	97.820	97.192	2,152
2026-10-07	97.100	97.110	97.070	97.070	96.447	572
2026-10-06	97.040	97.200	97.040	97.040	96.417	3,048
2026-10-05	97.630	98.000	97.000	97.040	96.417	5,291
2026-10-02	98.010	98.460	97.700	98.000	97.371	3,216
2026-10-01	98.170	98.170	97.950	98.000	97.371	2,974
2026-09-30	98.340	98.640	98.170	98.170	97.540	2,632
2026-09-29	98.270	98.640	98.160	98.340	97.709	4,181
2026-09-28	98.600	98.600	98.260	98.300	97.669	2,720
2026-09-25	98.900	98.900	98.340	98.760	98.126	1,893
2026-09-24	98.900	99.000	98.900	99.000	98.365	772
2026-09-23	99.410	99.410	98.300	98.900	98.266	1,654
2026-09-22	99.370	99.410	99.000	99.410	98.772	4,747
2026-09-21	99.410	99.410	99.180	99.370	98.733	870
2026-09-18	99.210	99.220	99.170	99.210	98.574	569
2026-09-17	99.300	99.410	99.275	99.400	98.762	860
2026-09-16	98.590	99.820	98.590	99.150	98.514	1,469
2026-09-15	99.250	99.250	98.600	98.600	97.967	6,265
2026-09-14	98.500	99.000	98.000	98.610	97.977	5,420
2026-09-11	99.900	99.900	98.450	98.500	97.868	1,495
2026-09-10	99.000	99.880	98.700	99.880	98.559	3,351
2026-09-09	98.520	99.350	98.500	98.500	97.197	6,259
2026-09-08	99.050	99.150	98.430	98.530	97.227	4,785
2026-09-07	99.400	99.600	98.920	98.920	97.612	4,563
2026-09-04	99.800	99.800	99.340	99.600	98.283	2,298
2026-09-03	99.200	99.790	99.100	99.780	98.460	1,481
2026-09-02	99.200	99.440	98.910	99.200	97.888	4,467
2026-09-01	99.800	99.980	99.340	99.980	98.658	2,111
2026-08-31	99.000	99.900	99.000	99.790	98.470	2,209
2026-08-28	99.970	99.980	99.010	99.250	97.937	5,001
2026-08-27	99.800	99.990	99.800	99.990	98.667	1,009
2026-08-26	99.850	100.00	99.800	99.800	98.480	4,441
2026-08-25	99.900	100.00	99.800	99.860	98.539	1,198
2026-08-24	100.00	100.00	99.700	100.00	98.677	2,785
2026-08-21	99.750	100.00	99.650	100.00	98.677	2,467
2026-08-20	99.710	99.990	99.710	99.990	98.667	1,311
2026-08-19	99.990	100.00	99.980	100.00	98.677	4,520
2026-08-18	99.980	100.01	99.980	100.00	98.677	4,518
2026-08-17	99.750	99.990	99.750	99.990	98.667	1,487
2026-08-14	99.600	99.950	99.500	99.550	98.233	2,747
2026-08-13	99.980	99.990	99.880	99.980	98.658	2,127
2026-08-12	99.980	100.00	99.250	99.990	98.667	1,574
2026-08-11	99.990	100.00	99.500	100.00	98.023	3,793
2026-08-10	99.500	99.990	99.300	99.500	97.532	2,810
2026-08-07	99.450	99.500	99.300	99.500	97.532	1,370
2026-08-06	99.330	99.500	99.010	99.100	97.140	2,778
2026-08-05	99.520	99.980	99.010	99.500	97.532	4,923
2026-08-04	99.700	99.990	99.690	99.840	97.866	442
2026-08-03	99.800	99.800	99.600	99.700	97.728	2,155
2026-07-31	99.800	99.800	99.350	99.790	97.817	1,059
2026-07-30	99.500	99.940	99.250	99.350	97.385	1,752
2026-07-29	99.060	100.00	99.050	99.260	97.297	5,117
2026-07-28	99.850	99.860	99.060	99.060	97.101	1,669
2026-07-27	99.570	99.860	99.500	99.500	97.532	4,377

Page 1 of 2 · 65 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.