Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.000	3.000	2.950	2.970	2.148	41,115
2022-07-14	3.000	3.005	2.970	3.000	2.169	104,180
2022-07-13	3.010	3.050	2.990	2.990	2.162	48,187
2022-07-12	2.980	2.990	2.950	2.990	2.162	45,022
2022-07-11	3.000	3.020	2.970	3.010	2.177	67,045
2022-07-08	2.990	3.040	2.930	2.970	2.148	106,152
2022-07-07	2.950	2.990	2.940	2.990	2.162	292,028
2022-07-06	2.935	2.990	2.935	2.970	2.148	3,457,959
2022-07-05	2.980	2.980	2.910	2.930	2.119	124,713
2022-07-04	2.930	2.960	2.930	2.950	2.133	38,688
2022-07-01	2.870	2.890	2.840	2.860	2.068	44,625
2022-06-30	2.890	2.890	2.850	2.860	2.068	90,639
2022-06-29	2.890	2.920	2.850	2.920	2.112	143,391
2022-06-28	2.950	2.980	2.890	2.930	2.077	216,247
2022-06-27	2.950	3.000	2.930	2.930	2.077	81,825
2022-06-24	2.870	2.950	2.860	2.930	2.077	137,364
2022-06-23	2.855	2.900	2.800	2.900	2.055	370,654
2022-06-22	2.780	2.820	2.750	2.780	1.970	231,777
2022-06-21	2.750	2.780	2.720	2.780	1.970	184,346
2022-06-20	2.660	2.770	2.620	2.750	1.949	216,322
2022-06-17	2.620	2.670	2.590	2.670	1.892	6,883,844
2022-06-16	2.660	2.770	2.610	2.670	1.892	176,925
2022-06-15	2.790	2.790	2.600	2.660	1.885	260,835
2022-06-14	2.860	2.860	2.720	2.790	1.977	363,464
2022-06-10	2.970	2.980	2.890	2.900	2.055	141,367
2022-06-09	3.020	3.040	2.965	2.990	2.119	201,501
2022-06-08	3.080	3.080	3.040	3.060	2.169	90,526
2022-06-07	3.080	3.100	3.050	3.060	2.169	94,012
2022-06-06	3.090	3.100	3.025	3.100	2.197	638,150
2022-06-03	3.120	3.120	3.080	3.100	2.197	97,839
2022-06-02	3.130	3.150	3.090	3.150	2.233	62,296
2022-06-01	3.120	3.150	3.120	3.140	2.226	58,771
2022-05-31	3.190	3.190	3.130	3.150	2.233	127,531
2022-05-30	3.150	3.180	3.130	3.160	2.240	84,738
2022-05-27	3.160	3.160	3.110	3.130	2.218	64,068
2022-05-26	3.190	3.190	3.140	3.140	2.226	87,461
2022-05-25	3.180	3.200	3.150	3.200	2.268	57,845
2022-05-24	3.200	3.220	3.170	3.170	2.247	30,112
2022-05-23	3.200	3.200	3.150	3.160	2.240	62,580
2022-05-20	3.210	3.210	3.160	3.170	2.247	41,093
2022-05-19	3.190	3.240	3.160	3.220	2.282	82,489
2022-05-18	3.210	3.230	3.190	3.220	2.282	185,554
2022-05-17	3.200	3.200	3.160	3.190	2.261	139,888
2022-05-16	3.180	3.200	3.180	3.200	2.268	145,316
2022-05-13	3.160	3.190	3.140	3.170	2.247	206,218
2022-05-12	3.170	3.190	3.150	3.160	2.240	138,469
2022-05-11	3.200	3.210	3.150	3.160	2.240	260,441
2022-05-10	3.140	3.180	3.100	3.180	2.254	161,931
2022-05-09	3.220	3.220	3.120	3.180	2.254	127,485
2022-05-06	3.260	3.260	3.220	3.250	2.303	165,715
2022-05-05	3.280	3.290	3.240	3.280	2.325	91,930
2022-05-04	3.320	3.350	3.230	3.280	2.325	230,084
2022-05-03	3.370	3.390	3.330	3.350	2.374	125,166
2022-05-02	3.450	3.450	3.380	3.390	2.403	133,346
2022-04-29	3.450	3.480	3.430	3.480	2.466	73,395
2022-04-28	3.460	3.490	3.430	3.450	2.445	153,798
2022-04-27	3.470	3.490	3.470	3.470	2.459	99,251
2022-04-26	3.530	3.530	3.470	3.490	2.474	77,648
2022-04-22	3.520	3.540	3.480	3.540	2.509	149,358
2022-04-21	3.470	3.530	3.470	3.530	2.502	141,432

← NewerPage 19 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.