Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.580	2.580	2.540	2.570	2.012	88,645
2023-06-28	2.550	2.620	2.550	2.620	2.007	132,532
2023-06-27	2.530	2.550	2.510	2.550	1.954	79,466
2023-06-26	2.540	2.540	2.485	2.490	1.908	142,288
2023-06-23	2.520	2.550	2.490	2.550	1.954	120,735
2023-06-22	2.540	2.540	2.520	2.520	1.931	90,147
2023-06-21	2.520	2.560	2.520	2.560	1.961	140,362
2023-06-20	2.495	2.530	2.470	2.500	1.915	291,235
2023-06-19	2.500	2.500	2.475	2.500	1.915	65,660
2023-06-16	2.480	2.500	2.480	2.480	1.900	72,619
2023-06-15	2.500	2.530	2.480	2.490	1.908	173,853
2023-06-14	2.500	2.520	2.500	2.500	1.915	387,912
2023-06-13	2.500	2.510	2.490	2.500	1.915	93,385
2023-06-09	2.500	2.510	2.495	2.500	1.915	54,471
2023-06-08	2.500	2.510	2.470	2.500	1.915	80,635
2023-06-07	2.530	2.530	2.470	2.480	1.900	73,450
2023-06-06	2.520	2.540	2.500	2.540	1.946	86,648
2023-06-05	2.540	2.540	2.520	2.520	1.931	22,706
2023-06-02	2.520	2.540	2.500	2.530	1.938	113,009
2023-06-01	2.540	2.540	2.500	2.530	1.938	41,062
2023-05-31	2.530	2.530	2.500	2.500	1.915	417,776
2023-05-30	2.530	2.560	2.520	2.530	1.938	108,652
2023-05-29	2.530	2.530	2.520	2.520	1.931	19,430
2023-05-26	2.530	2.530	2.480	2.510	1.923	40,528
2023-05-25	2.510	2.530	2.500	2.500	1.915	55,297
2023-05-24	2.490	2.510	2.480	2.510	1.923	378,639
2023-05-23	2.500	2.510	2.470	2.480	1.900	117,920
2023-05-22	2.560	2.580	2.480	2.520	1.931	409,539
2023-05-19	2.590	2.590	2.560	2.560	1.961	107,905
2023-05-18	2.650	2.650	2.570	2.580	1.977	105,636
2023-05-17	2.650	2.650	2.600	2.650	2.030	152,293
2023-05-16	2.650	2.650	2.630	2.650	2.030	91,345
2023-05-15	2.660	2.660	2.640	2.650	2.030	48,531
2023-05-12	2.630	2.660	2.620	2.660	2.038	1,599,393
2023-05-11	2.670	2.670	2.620	2.630	2.015	56,090
2023-05-10	2.670	2.670	2.640	2.650	2.030	55,916
2023-05-09	2.690	2.700	2.660	2.660	2.038	21,570
2023-05-08	2.660	2.720	2.660	2.690	2.061	55,064
2023-05-05	2.680	2.740	2.650	2.740	2.099	57,113
2023-05-04	2.680	2.710	2.660	2.690	2.061	51,804
2023-05-03	2.650	2.690	2.630	2.690	2.061	38,390
2023-05-02	2.680	2.690	2.650	2.650	2.030	27,928
2023-05-01	2.690	2.690	2.635	2.690	2.061	156,065
2023-04-28	2.680	2.680	2.630	2.680	2.053	75,928
2023-04-27	2.670	2.680	2.640	2.680	2.053	99,770
2023-04-26	2.685	2.690	2.660	2.680	2.053	95,198
2023-04-24	2.690	2.710	2.670	2.710	2.076	43,361
2023-04-21	2.700	2.700	2.670	2.690	2.061	16,282
2023-04-20	2.720	2.720	2.660	2.700	2.069	64,552
2023-04-19	2.660	2.680	2.650	2.650	2.030	21,378
2023-04-18	2.700	2.700	2.660	2.700	2.069	64,064
2023-04-17	2.690	2.700	2.650	2.680	2.053	41,491
2023-04-14	2.690	2.700	2.670	2.670	2.046	8,401
2023-04-13	2.660	2.700	2.640	2.650	2.030	57,039
2023-04-12	2.660	2.660	2.640	2.660	2.038	28,290
2023-04-11	2.690	2.690	2.650	2.660	2.038	60,210
2023-04-06	2.690	2.690	2.665	2.680	2.053	33,289
2023-04-05	2.700	2.710	2.680	2.680	2.053	28,662
2023-04-04	2.740	2.740	2.680	2.710	2.076	66,509
2023-04-03	2.670	2.720	2.650	2.690	2.061	335,489

← NewerPage 15 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.