Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.710	2.710	2.670	2.680	2.187	150,600
2024-03-12	2.720	2.720	2.680	2.690	2.195	136,344
2024-03-11	2.690	2.740	2.680	2.720	2.220	71,407
2024-03-08	2.690	2.730	2.680	2.700	2.203	298,498
2024-03-07	2.700	2.720	2.680	2.700	2.203	196,779
2024-03-06	2.720	2.730	2.680	2.700	2.203	147,058
2024-03-05	2.720	2.750	2.710	2.730	2.228	172,139
2024-03-04	2.760	2.800	2.730	2.730	2.228	191,643
2024-03-01	2.740	2.760	2.720	2.740	2.236	152,409
2024-02-29	2.770	2.770	2.750	2.770	2.260	72,497
2024-02-28	2.810	2.810	2.750	2.780	2.269	256,626
2024-02-27	2.830	2.850	2.780	2.790	2.277	167,024
2024-02-26	2.800	2.860	2.780	2.820	2.301	364,370
2024-02-23	2.800	2.820	2.780	2.780	2.269	36,914
2024-02-22	2.760	2.810	2.745	2.780	2.269	107,389
2024-02-21	2.780	2.800	2.740	2.800	2.285	271,801
2024-02-20	2.800	2.800	2.745	2.760	2.252	165,220
2024-02-19	2.810	2.820	2.740	2.780	2.269	152,784
2024-02-16	2.840	2.845	2.790	2.800	2.285	407,910
2024-02-15	2.820	2.820	2.780	2.790	2.277	1,035,378
2024-02-14	2.800	2.820	2.770	2.810	2.293	95,358
2024-02-13	2.820	2.840	2.810	2.840	2.318	86,014
2024-02-12	2.810	2.830	2.790	2.810	2.293	165,145
2024-02-09	2.810	2.820	2.790	2.820	2.301	121,790
2024-02-08	2.830	2.870	2.800	2.830	2.309	325,149
2024-02-07	2.690	2.830	2.690	2.830	2.309	523,783
2024-02-06	2.630	2.690	2.630	2.680	2.187	267,276
2024-02-05	2.670	2.670	2.620	2.640	2.154	396,144
2024-02-02	2.680	2.700	2.640	2.660	2.171	96,354
2024-02-01	2.740	2.740	2.640	2.640	2.154	44,478
2024-01-31	2.630	2.750	2.610	2.710	2.211	485,510
2024-01-30	2.640	2.650	2.610	2.610	2.130	272,001
2024-01-29	2.630	2.650	2.610	2.650	2.163	111,741
2024-01-25	2.600	2.650	2.600	2.620	2.138	87,222
2024-01-24	2.600	2.610	2.570	2.570	2.097	71,569
2024-01-23	2.560	2.610	2.560	2.580	2.105	42,383
2024-01-22	2.540	2.560	2.520	2.550	2.081	25,547
2024-01-19	2.570	2.570	2.520	2.530	2.065	83,250
2024-01-18	2.600	2.600	2.540	2.540	2.073	94,083
2024-01-17	2.600	2.600	2.560	2.570	2.097	510,108
2024-01-16	2.620	2.620	2.570	2.600	2.122	97,243
2024-01-15	2.600	2.610	2.600	2.610	2.130	14,433
2024-01-12	2.570	2.600	2.560	2.600	2.122	107,858
2024-01-11	2.580	2.580	2.560	2.570	2.097	69,990
2024-01-10	2.560	2.590	2.550	2.580	2.105	172,825
2024-01-09	2.500	2.550	2.500	2.550	2.081	46,238
2024-01-08	2.540	2.550	2.490	2.490	2.032	204,667
2024-01-05	2.500	2.530	2.500	2.520	2.056	135,906
2024-01-04	2.540	2.540	2.480	2.510	2.048	110,833
2024-01-03	2.560	2.560	2.510	2.520	2.056	74,946
2024-01-02	2.600	2.600	2.530	2.530	2.065	56,554
2023-12-29	2.590	2.600	2.560	2.600	2.122	35,220
2023-12-28	2.650	2.650	2.570	2.610	2.130	127,199
2023-12-27	2.660	2.700	2.650	2.660	2.128	233,622
2023-12-22	2.700	2.700	2.660	2.660	2.128	81,775
2023-12-21	2.700	2.700	2.660	2.680	2.144	41,092
2023-12-20	2.700	2.700	2.660	2.700	2.160	127,745
2023-12-19	2.710	2.710	2.670	2.680	2.144	95,740
2023-12-18	2.650	2.720	2.640	2.720	2.176	171,192
2023-12-15	2.750	2.750	2.650	2.650	2.120	256,045

← NewerPage 12 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.