Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.640	2.700	2.640	2.680	2.053	42,404
2023-03-30	2.660	2.690	2.600	2.600	1.992	104,478
2023-03-29	2.730	2.740	2.710	2.730	2.050	19,325
2023-03-28	2.750	2.760	2.730	2.730	2.050	14,110
2023-03-27	2.730	2.760	2.710	2.730	2.050	34,049
2023-03-24	2.710	2.780	2.670	2.730	2.050	113,618
2023-03-23	2.650	2.720	2.650	2.720	2.042	68,970
2023-03-22	2.700	2.730	2.650	2.650	1.990	156,448
2023-03-21	2.740	2.760	2.680	2.730	2.050	64,717
2023-03-20	2.750	2.765	2.700	2.720	2.042	92,585
2023-03-17	2.740	2.740	2.700	2.710	2.035	107,798
2023-03-16	2.790	2.790	2.710	2.720	2.042	179,387
2023-03-15	2.740	2.800	2.710	2.800	2.102	155,823
2023-03-14	2.720	2.720	2.670	2.700	2.027	120,661
2023-03-13	2.760	2.790	2.720	2.720	2.042	93,325
2023-03-10	2.730	2.760	2.720	2.760	2.072	55,577
2023-03-09	2.750	2.790	2.740	2.740	2.057	62,490
2023-03-08	2.800	2.800	2.740	2.740	2.057	5,446
2023-03-07	2.750	2.790	2.740	2.750	2.065	21,502
2023-03-06	2.740	2.770	2.720	2.730	2.050	52,845
2023-03-03	2.770	2.770	2.710	2.740	2.057	20,066
2023-03-02	2.790	2.790	2.710	2.730	2.050	145,272
2023-03-01	2.800	2.800	2.750	2.780	2.087	67,889
2023-02-28	2.820	2.820	2.750	2.780	2.087	539,409
2023-02-27	2.770	2.800	2.750	2.770	2.080	70,754
2023-02-24	2.770	2.840	2.760	2.780	2.087	162,912
2023-02-23	2.750	2.790	2.720	2.790	2.095	1,370,463
2023-02-22	2.750	2.760	2.730	2.740	2.057	69,996
2023-02-21	2.780	2.780	2.730	2.740	2.057	70,985
2023-02-20	2.810	2.810	2.760	2.770	2.080	44,925
2023-02-17	2.770	2.800	2.770	2.770	2.080	24,134
2023-02-16	2.790	2.820	2.770	2.800	2.102	598,113
2023-02-15	2.790	2.800	2.770	2.790	2.095	66,638
2023-02-14	2.790	2.810	2.780	2.790	2.095	639,666
2023-02-13	2.830	2.830	2.800	2.800	2.102	125,038
2023-02-10	2.840	2.860	2.810	2.820	2.118	344,036
2023-02-09	2.870	2.870	2.840	2.840	2.133	58,490
2023-02-08	2.880	2.890	2.840	2.870	2.155	548,109
2023-02-07	2.940	2.965	2.870	2.870	2.155	175,530
2023-02-06	2.970	2.970	2.910	2.910	2.185	133,510
2023-02-03	2.960	3.010	2.910	2.990	2.245	154,012
2023-02-02	2.930	2.990	2.920	2.950	2.215	89,808
2023-02-01	2.850	2.940	2.850	2.880	2.163	350,029
2023-01-31	2.880	2.895	2.850	2.860	2.148	229,631
2023-01-30	2.830	2.890	2.820	2.880	2.163	2,570,372
2023-01-27	2.830	2.830	2.800	2.830	2.125	2,718,920
2023-01-25	2.830	2.830	2.810	2.810	2.110	2,600,751
2023-01-24	2.860	2.860	2.800	2.820	2.118	354,117
2023-01-23	2.850	2.860	2.820	2.830	2.125	85,955
2023-01-20	2.840	2.850	2.830	2.850	2.140	31,909
2023-01-19	2.850	2.860	2.820	2.840	2.133	178,515
2023-01-18	2.850	2.870	2.830	2.850	2.140	64,290
2023-01-17	2.850	2.880	2.840	2.860	2.148	27,469
2023-01-16	2.910	2.935	2.810	2.810	2.110	121,396
2023-01-13	2.900	2.935	2.900	2.910	2.185	24,805
2023-01-12	2.890	2.910	2.880	2.900	2.178	20,965
2023-01-11	2.850	2.880	2.840	2.870	2.155	51,833
2023-01-10	2.890	2.890	2.840	2.860	2.148	33,157
2023-01-09	2.900	2.900	2.890	2.900	2.178	14,430
2023-01-06	2.900	2.940	2.890	2.900	2.178	30,208

← NewerPage 16 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.