Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.810	2.830	2.790	2.820	2.079	53,390
2022-10-07	2.840	2.840	2.800	2.830	2.087	28,893
2022-10-06	2.830	2.860	2.830	2.860	2.109	26,001
2022-10-05	2.790	2.870	2.790	2.800	2.065	170,360
2022-10-04	2.770	2.790	2.700	2.785	2.054	32,632
2022-10-03	2.720	2.770	2.720	2.730	2.013	14,247
2022-09-30	2.730	2.760	2.700	2.700	1.991	171,688
2022-09-29	2.740	2.760	2.710	2.730	2.013	150,583
2022-09-28	2.770	2.800	2.720	2.740	1.981	278,042
2022-09-27	2.780	2.780	2.725	2.770	2.003	253,574
2022-09-26	2.770	2.780	2.660	2.780	2.010	1,516,009
2022-09-23	2.810	2.830	2.700	2.720	1.967	230,188
2022-09-21	2.850	2.850	2.810	2.820	2.039	345,294
2022-09-20	2.930	2.930	2.800	2.800	2.025	54,468
2022-09-19	2.890	2.895	2.850	2.890	2.090	97,297
2022-09-16	2.910	2.910	2.880	2.890	2.090	41,681
2022-09-15	2.930	2.940	2.880	2.910	2.104	105,579
2022-09-14	2.950	2.980	2.920	2.920	2.112	68,861
2022-09-13	3.010	3.010	2.965	2.990	2.162	29,989
2022-09-12	2.970	2.990	2.950	2.960	2.140	36,148
2022-09-09	2.990	3.030	2.960	3.000	2.169	37,401
2022-09-08	2.940	2.980	2.930	2.980	2.155	44,154
2022-09-07	3.050	3.050	2.950	2.980	2.155	49,756
2022-09-06	2.950	3.070	2.925	3.070	2.220	178,209
2022-09-05	3.020	3.030	2.950	2.960	2.140	91,741
2022-09-02	2.975	3.010	2.950	2.970	2.148	14,171
2022-09-01	3.020	3.020	2.940	3.000	2.169	50,395
2022-08-31	3.000	3.030	2.980	3.010	2.177	31,250
2022-08-30	2.980	3.050	2.980	3.000	2.169	53,012
2022-08-29	3.010	3.060	2.930	2.930	2.119	25,392
2022-08-26	2.980	2.990	2.930	2.990	2.162	482,612
2022-08-25	2.970	2.970	2.930	2.950	2.133	22,228
2022-08-24	2.980	2.980	2.900	2.910	2.104	37,216
2022-08-23	3.000	3.000	2.900	2.900	2.097	51,975
2022-08-22	3.000	3.020	2.990	3.000	2.169	53,947
2022-08-19	3.050	3.050	2.990	3.000	2.169	57,415
2022-08-18	3.010	3.040	2.970	3.000	2.169	122,403
2022-08-17	3.020	3.040	3.000	3.010	2.177	162,537
2022-08-16	3.010	3.040	3.010	3.010	2.177	52,503
2022-08-15	3.070	3.070	3.010	3.010	2.177	38,118
2022-08-12	3.010	3.020	3.000	3.010	2.177	43,765
2022-08-11	3.080	3.080	2.990	3.000	2.169	770,821
2022-08-10	3.070	3.070	2.985	3.020	2.184	43,182
2022-08-09	3.080	3.080	3.000	3.010	2.177	813,578
2022-08-08	3.000	3.060	2.990	3.040	2.198	104,558
2022-08-05	3.020	3.020	2.930	2.930	2.119	78,523
2022-08-04	3.040	3.070	3.000	3.000	2.169	45,715
2022-08-03	3.070	3.070	3.000	3.050	2.206	56,423
2022-08-02	3.130	3.130	3.000	3.070	2.220	1,540,080
2022-08-01	3.150	3.160	3.050	3.130	2.263	25,210
2022-07-29	3.050	3.100	3.035	3.100	2.242	31,913
2022-07-28	3.030	3.085	3.030	3.080	2.227	93,981
2022-07-27	3.030	3.035	3.010	3.010	2.177	36,569
2022-07-26	3.060	3.060	3.020	3.030	2.191	52,636
2022-07-25	3.040	3.050	3.020	3.020	2.184	77,315
2022-07-22	3.040	3.060	3.030	3.040	2.198	17,354
2022-07-21	3.020	3.050	3.020	3.020	2.184	27,481
2022-07-20	3.010	3.020	2.990	3.020	2.184	87,466
2022-07-19	3.020	3.020	2.990	2.990	2.162	65,003
2022-07-18	3.000	3.020	2.990	3.020	2.184	161,178

← NewerPage 18 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.