Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.690	2.700	2.670	2.680	2.229	62,313
2024-06-06	2.690	2.730	2.680	2.680	2.229	99,852
2024-06-05	2.680	2.710	2.660	2.690	2.238	95,166
2024-06-04	2.700	2.700	2.640	2.680	2.229	40,318
2024-06-03	2.690	2.700	2.660	2.700	2.246	32,272
2024-05-31	2.660	2.690	2.640	2.670	2.221	102,529
2024-05-30	2.670	2.700	2.660	2.680	2.229	80,121
2024-05-29	2.680	2.700	2.630	2.640	2.196	106,510
2024-05-28	2.700	2.700	2.660	2.700	2.246	573,755
2024-05-27	2.670	2.700	2.640	2.700	2.246	104,919
2024-05-24	2.680	2.680	2.650	2.670	2.221	28,897
2024-05-23	2.720	2.720	2.660	2.690	2.238	63,242
2024-05-22	2.680	2.720	2.660	2.720	2.263	94,888
2024-05-21	2.660	2.700	2.650	2.670	2.221	104,244
2024-05-20	2.680	2.680	2.650	2.680	2.229	99,533
2024-05-17	2.650	2.680	2.650	2.650	2.204	99,507
2024-05-16	2.620	2.670	2.620	2.670	2.221	165,477
2024-05-15	2.620	2.630	2.600	2.600	2.163	93,752
2024-05-14	2.620	2.640	2.610	2.620	2.180	88,537
2024-05-13	2.610	2.640	2.610	2.610	2.171	37,932
2024-05-10	2.640	2.640	2.605	2.610	2.171	339,742
2024-05-09	2.650	2.650	2.620	2.620	2.180	213,362
2024-05-08	2.670	2.670	2.640	2.650	2.204	78,807
2024-05-07	2.670	2.690	2.650	2.660	2.213	132,397
2024-05-06	2.700	2.700	2.650	2.650	2.204	110,428
2024-05-03	2.690	2.700	2.670	2.700	2.246	223,129
2024-05-02	2.700	2.720	2.670	2.690	2.238	174,841
2024-05-01	2.710	2.720	2.690	2.720	2.263	69,566
2024-04-30	2.730	2.730	2.690	2.730	2.271	90,325
2024-04-29	2.660	2.690	2.660	2.670	2.221	68,839
2024-04-26	2.650	2.660	2.620	2.650	2.204	127,985
2024-04-24	2.640	2.665	2.620	2.630	2.188	233,440
2024-04-23	2.630	2.660	2.620	2.630	2.188	145,770
2024-04-22	2.610	2.660	2.610	2.610	2.171	65,787
2024-04-19	2.680	2.680	2.600	2.650	2.204	82,921
2024-04-18	2.620	2.680	2.610	2.680	2.229	119,322
2024-04-17	2.590	2.650	2.590	2.620	2.180	155,660
2024-04-16	2.680	2.680	2.595	2.630	2.188	209,920
2024-04-15	2.680	2.690	2.660	2.660	2.213	60,137
2024-04-12	2.740	2.740	2.680	2.690	2.238	90,787
2024-04-11	2.720	2.720	2.650	2.710	2.254	247,820
2024-04-10	2.740	2.760	2.700	2.740	2.279	201,080
2024-04-09	2.690	2.750	2.670	2.750	2.288	173,104
2024-04-08	2.690	2.700	2.680	2.690	2.238	69,519
2024-04-05	2.690	2.700	2.660	2.690	2.238	59,362
2024-04-04	2.750	2.750	2.680	2.690	2.238	113,581
2024-04-03	2.790	2.790	2.710	2.750	2.288	274,494
2024-04-02	2.770	2.780	2.755	2.780	2.313	126,167
2024-03-28	2.740	2.770	2.730	2.770	2.304	69,303
2024-03-27	2.710	2.750	2.710	2.730	2.271	383,458
2024-03-26	2.790	2.790	2.760	2.770	2.260	173,140
2024-03-25	2.760	2.795	2.760	2.780	2.269	217,562
2024-03-22	2.790	2.790	2.760	2.760	2.252	54,700
2024-03-21	2.750	2.790	2.730	2.790	2.277	234,340
2024-03-20	2.760	2.770	2.710	2.730	2.228	157,230
2024-03-19	2.710	2.750	2.690	2.750	2.244	368,795
2024-03-18	2.680	2.710	2.680	2.690	2.195	102,176
2024-03-15	2.690	2.720	2.670	2.680	2.187	446,533
2024-03-14	2.700	2.720	2.670	2.680	2.187	93,188
2024-03-13	2.710	2.710	2.670	2.680	2.187	150,600

← NewerPage 11 of 22 · 1,265 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.