Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.810	2.900	2.810	2.900	2.459	417,763
2024-08-30	2.800	2.830	2.790	2.800	2.375	183,348
2024-08-29	2.780	2.820	2.780	2.790	2.366	146,555
2024-08-28	2.790	2.800	2.770	2.800	2.375	986,851
2024-08-27	2.800	2.810	2.780	2.780	2.358	108,016
2024-08-26	2.800	2.810	2.760	2.800	2.375	114,194
2024-08-23	2.790	2.790	2.760	2.760	2.341	50,944
2024-08-22	2.800	2.800	2.770	2.770	2.349	114,171
2024-08-21	2.800	2.800	2.760	2.760	2.341	94,126
2024-08-20	2.800	2.810	2.780	2.780	2.358	65,482
2024-08-19	2.780	2.810	2.780	2.790	2.366	79,768
2024-08-16	2.790	2.800	2.780	2.780	2.358	30,291
2024-08-15	2.780	2.790	2.750	2.790	2.366	96,006
2024-08-14	2.820	2.820	2.750	2.780	2.358	195,500
2024-08-13	2.830	2.830	2.790	2.820	2.392	136,048
2024-08-12	2.810	2.880	2.810	2.820	2.392	156,145
2024-08-09	2.810	2.850	2.790	2.790	2.366	188,043
2024-08-08	2.820	2.820	2.790	2.810	2.383	36,638
2024-08-07	2.810	2.850	2.810	2.810	2.383	154,744
2024-08-06	2.770	2.810	2.750	2.800	2.375	99,754
2024-08-05	2.950	2.950	2.780	2.780	2.358	167,426
2024-08-02	2.840	2.980	2.790	2.980	2.527	325,258
2024-08-01	2.830	2.880	2.830	2.840	2.409	151,452
2024-07-31	2.820	2.850	2.820	2.850	2.417	139,689
2024-07-30	2.760	2.840	2.760	2.820	2.392	224,124
2024-07-29	2.760	2.770	2.740	2.750	2.332	52,357
2024-07-26	2.750	2.780	2.740	2.740	2.324	19,573
2024-07-25	2.730	2.790	2.730	2.750	2.332	214,161
2024-07-24	2.740	2.760	2.730	2.730	2.315	138,227
2024-07-23	2.750	2.760	2.730	2.730	2.315	80,261
2024-07-22	2.720	2.760	2.710	2.760	2.341	137,127
2024-07-19	2.710	2.730	2.700	2.720	2.307	39,678
2024-07-18	2.710	2.730	2.700	2.710	2.298	68,586
2024-07-17	2.750	2.750	2.700	2.740	2.324	42,552
2024-07-16	2.740	2.750	2.720	2.750	2.332	127,607
2024-07-15	2.690	2.740	2.690	2.740	2.324	53,890
2024-07-12	2.710	2.720	2.660	2.670	2.264	121,380
2024-07-11	2.630	2.700	2.620	2.650	2.247	57,534
2024-07-10	2.630	2.640	2.620	2.620	2.222	43,955
2024-07-09	2.630	2.650	2.620	2.630	2.231	64,635
2024-07-08	2.610	2.650	2.600	2.650	2.247	122,575
2024-07-05	2.610	2.630	2.610	2.610	2.214	39,884
2024-07-04	2.670	2.670	2.610	2.620	2.222	97,998
2024-07-03	2.660	2.670	2.630	2.630	2.231	37,483
2024-07-02	2.640	2.640	2.610	2.620	2.222	71,078
2024-07-01	2.650	2.680	2.640	2.640	2.239	139,326
2024-06-28	2.700	2.730	2.650	2.700	2.290	74,641
2024-06-27	2.750	2.750	2.700	2.740	2.324	57,870
2024-06-26	2.790	2.790	2.740	2.790	2.321	111,972
2024-06-25	2.790	2.800	2.760	2.790	2.321	219,749
2024-06-24	2.780	2.790	2.750	2.790	2.321	69,008
2024-06-21	2.760	2.770	2.730	2.760	2.296	217,890
2024-06-20	2.720	2.770	2.720	2.770	2.304	161,598
2024-06-19	2.680	2.720	2.680	2.720	2.263	77,438
2024-06-18	2.680	2.700	2.670	2.670	2.221	222,711
2024-06-17	2.710	2.710	2.670	2.670	2.221	75,566
2024-06-14	2.720	2.720	2.675	2.720	2.263	61,225
2024-06-13	2.700	2.730	2.690	2.720	2.263	84,920
2024-06-12	2.690	2.710	2.680	2.710	2.254	53,431
2024-06-11	2.700	2.720	2.670	2.720	2.263	151,119

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0523 AUD
2026-06-29	0.0523 AUD
2026-03-30	0.0523 AUD
2025-12-30	0.0523 AUD
2025-09-29	0.0523 AUD
2025-06-27	0.0524 AUD
2025-03-28	0.0514 AUD
2024-12-30	0.0514 AUD
2024-09-27	0.0514 AUD
2024-06-27	0.0534 AUD
2024-03-27	0.0528 AUD
2023-12-28	0.0518 AUD
2023-09-28	0.0518 AUD
2023-06-29	0.0555 AUD
2023-03-30	0.0545 AUD
2022-12-29	0.0530 AUD
2022-09-29	0.0530 AUD
2022-06-29	0.0583 AUD
2022-03-30	0.0583 AUD
2021-12-30	0.0573 AUD
2021-09-29	0.0573 AUD
2021-06-29	0.0548 AUD
2021-03-30	0.0548 AUD
2020-12-30	0.0548 AUD
2020-09-29	0.0548 AUD
2020-06-29	0.0545 AUD
2020-03-30	0.0545 AUD
2019-12-30	0.0545 AUD
2019-09-27	0.0545 AUD
2019-06-27	0.0523 AUD
2019-03-28	0.0523 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.