Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.900	2.920	2.900	2.910	2.185	23,196
2023-01-04	2.830	2.880	2.820	2.860	2.148	47,978
2023-01-03	2.870	2.870	2.780	2.830	2.125	69,055
2022-12-30	2.870	2.880	2.860	2.860	2.148	11,550
2022-12-29	2.880	2.900	2.840	2.900	2.178	36,675
2022-12-28	2.970	2.970	2.950	2.950	2.175	17,471
2022-12-23	2.980	2.980	2.900	2.970	2.190	48,782
2022-12-22	2.970	2.980	2.960	2.980	2.197	45,364
2022-12-21	2.910	2.970	2.910	2.970	2.190	213,862
2022-12-20	2.960	2.970	2.890	2.890	2.131	371,572
2022-12-19	2.930	2.970	2.930	2.950	2.175	140,912
2022-12-16	2.900	2.920	2.880	2.920	2.153	111,775
2022-12-15	2.900	2.905	2.880	2.900	2.138	80,892
2022-12-14	2.860	2.910	2.850	2.880	2.124	146,037
2022-12-13	2.850	2.860	2.830	2.850	2.102	93,078
2022-12-12	2.870	2.870	2.850	2.860	2.109	905,031
2022-12-09	2.890	2.890	2.845	2.870	2.116	78,700
2022-12-08	2.860	2.900	2.860	2.900	2.138	23,486
2022-12-07	2.910	2.910	2.840	2.840	2.094	91,261
2022-12-06	2.890	2.900	2.890	2.900	2.138	30,513
2022-12-05	2.930	2.930	2.890	2.920	2.153	1,450,811
2022-12-02	2.850	2.930	2.850	2.900	2.138	85,971
2022-12-01	2.900	2.930	2.820	2.820	2.079	88,996
2022-11-30	2.830	2.880	2.830	2.850	2.102	40,595
2022-11-29	2.825	2.880	2.800	2.830	2.087	77,315
2022-11-28	2.830	2.830	2.810	2.830	2.087	17,597
2022-11-25	2.840	2.860	2.800	2.800	2.065	88,479
2022-11-24	2.860	2.860	2.810	2.830	2.087	99,513
2022-11-23	2.860	2.920	2.860	2.870	2.116	34,382
2022-11-22	2.830	2.900	2.830	2.850	2.102	128,599
2022-11-21	2.840	2.860	2.810	2.820	2.079	58,671
2022-11-18	2.830	2.870	2.810	2.840	2.094	51,903
2022-11-17	2.820	2.840	2.790	2.830	2.087	97,052
2022-11-16	2.890	2.890	2.800	2.800	2.065	104,842
2022-11-15	2.920	2.920	2.860	2.880	2.124	62,385
2022-11-14	2.930	2.950	2.910	2.910	2.146	35,706
2022-11-11	2.950	2.960	2.900	2.950	2.175	157,886
2022-11-10	2.900	2.960	2.870	2.950	2.175	51,578
2022-11-09	2.870	2.940	2.870	2.940	2.168	52,502
2022-11-08	2.860	2.870	2.840	2.870	2.116	139,861
2022-11-07	2.820	2.870	2.820	2.820	2.079	101,049
2022-11-04	2.810	2.870	2.780	2.850	2.102	57,596
2022-11-03	2.830	2.860	2.800	2.810	2.072	60,870
2022-11-02	2.880	2.880	2.810	2.850	2.102	13,287
2022-11-01	2.835	2.900	2.835	2.900	2.138	10,925
2022-10-31	2.805	2.810	2.790	2.800	2.065	5,656
2022-10-28	2.830	2.840	2.795	2.800	2.065	43,723
2022-10-27	2.780	2.850	2.780	2.850	2.102	138,727
2022-10-26	2.810	2.850	2.770	2.770	2.043	252,218
2022-10-25	2.780	2.830	2.770	2.790	2.057	42,651
2022-10-24	2.880	2.880	2.760	2.760	2.035	78,649
2022-10-21	2.920	2.920	2.800	2.800	2.065	54,189
2022-10-20	2.880	2.895	2.880	2.895	2.135	3,967
2022-10-19	2.900	2.950	2.860	2.950	2.175	110,388
2022-10-18	2.880	2.910	2.870	2.890	2.131	24,424
2022-10-17	2.870	2.920	2.850	2.880	2.124	39,971
2022-10-14	2.810	2.870	2.810	2.870	2.116	80,299
2022-10-13	2.850	2.860	2.800	2.860	2.109	31,849
2022-10-12	2.830	2.850	2.800	2.840	2.094	49,175
2022-10-11	2.840	2.860	2.800	2.860	2.109	37,234

← NewerPage 17 of 22 · 1,269 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.