Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.680	2.750	2.650	2.750	2.200	458,345
2023-12-13	2.650	2.690	2.630	2.650	2.120	324,162
2023-12-12	2.630	2.640	2.580	2.630	2.104	177,611
2023-12-11	2.590	2.610	2.580	2.600	2.080	65,852
2023-12-08	2.550	2.600	2.550	2.600	2.080	79,901
2023-12-07	2.570	2.590	2.550	2.580	2.064	99,532
2023-12-06	2.540	2.590	2.500	2.570	2.056	562,229
2023-12-05	2.530	2.560	2.510	2.510	2.008	90,755
2023-12-04	2.530	2.560	2.530	2.530	2.024	121,787
2023-12-01	2.470	2.520	2.470	2.500	2.000	77,780
2023-11-30	2.500	2.500	2.455	2.470	1.976	153,359
2023-11-29	2.450	2.500	2.450	2.470	1.976	131,208
2023-11-28	2.430	2.440	2.410	2.420	1.936	110,631
2023-11-27	2.440	2.470	2.430	2.430	1.944	66,299
2023-11-24	2.450	2.470	2.430	2.460	1.968	110,851
2023-11-23	2.450	2.455	2.420	2.440	1.952	34,309
2023-11-22	2.440	2.460	2.430	2.430	1.944	148,059
2023-11-21	2.470	2.470	2.430	2.430	1.944	179,465
2023-11-20	2.450	2.480	2.430	2.450	1.960	86,984
2023-11-17	2.490	2.500	2.410	2.450	1.960	144,982
2023-11-16	2.480	2.480	2.410	2.470	1.976	337,714
2023-11-15	2.380	2.540	2.380	2.540	2.032	331,197
2023-11-14	2.310	2.360	2.305	2.360	1.888	420,373
2023-11-13	2.310	2.310	2.290	2.310	1.848	161,430
2023-11-10	2.330	2.330	2.300	2.320	1.856	172,490
2023-11-09	2.350	2.350	2.300	2.330	1.864	231,011
2023-11-08	2.330	2.340	2.310	2.310	1.848	123,562
2023-11-07	2.340	2.350	2.320	2.340	1.872	145,272
2023-11-06	2.390	2.390	2.340	2.350	1.880	98,270
2023-11-03	2.320	2.370	2.310	2.360	1.888	76,258
2023-11-02	2.260	2.325	2.260	2.280	1.824	139,418
2023-11-01	2.230	2.280	2.220	2.240	1.792	139,554
2023-10-31	2.260	2.260	2.210	2.210	1.768	75,977
2023-10-30	2.300	2.320	2.220	2.220	1.776	262,396
2023-10-27	2.300	2.340	2.270	2.280	1.824	89,980
2023-10-26	2.300	2.350	2.260	2.260	1.808	235,964
2023-10-25	2.300	2.330	2.250	2.290	1.832	704,156
2023-10-24	2.350	2.350	2.270	2.270	1.816	449,966
2023-10-23	2.300	2.340	2.260	2.310	1.848	247,778
2023-10-20	2.310	2.310	2.250	2.250	1.800	490,572
2023-10-19	2.310	2.345	2.280	2.340	1.872	147,946
2023-10-18	2.300	2.340	2.300	2.340	1.872	58,969
2023-10-17	2.300	2.300	2.270	2.280	1.824	70,157
2023-10-16	2.320	2.320	2.300	2.300	1.840	37,909
2023-10-13	2.320	2.330	2.300	2.320	1.856	120,388
2023-10-12	2.320	2.330	2.290	2.330	1.864	189,067
2023-10-11	2.320	2.330	2.300	2.330	1.864	130,142
2023-10-10	2.330	2.330	2.310	2.320	1.856	59,792
2023-10-09	2.340	2.340	2.310	2.320	1.856	44,822
2023-10-06	2.390	2.390	2.320	2.340	1.872	28,965
2023-10-05	2.340	2.410	2.320	2.410	1.928	68,592
2023-10-04	2.400	2.400	2.320	2.320	1.856	78,897
2023-10-03	2.360	2.400	2.320	2.400	1.920	62,305
2023-10-02	2.350	2.400	2.350	2.400	1.920	19,748
2023-09-29	2.350	2.390	2.320	2.340	1.872	62,071
2023-09-28	2.310	2.350	2.290	2.340	1.872	148,138
2023-09-27	2.410	2.410	2.380	2.380	1.863	170,882
2023-09-26	2.440	2.440	2.390	2.390	1.871	148,991
2023-09-25	2.480	2.480	2.410	2.440	1.910	147,246
2023-09-22	2.460	2.460	2.430	2.440	1.910	130,695

← NewerPage 13 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.