Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.690	2.700	2.670	2.680	2.627	257,749
2026-07-23	2.670	2.710	2.670	2.700	2.647	54,004
2026-07-22	2.690	2.700	2.660	2.690	2.637	158,353
2026-07-21	2.660	2.690	2.650	2.680	2.627	45,012
2026-07-20	2.680	2.700	2.660	2.670	2.617	43,094
2026-07-17	2.680	2.690	2.660	2.670	2.617	89,198
2026-07-16	2.710	2.710	2.665	2.700	2.647	73,161
2026-07-15	2.650	2.700	2.650	2.670	2.617	149,828
2026-07-14	2.660	2.670	2.640	2.640	2.588	99,477
2026-07-13	2.680	2.680	2.630	2.640	2.588	85,162
2026-07-10	2.650	2.670	2.620	2.650	2.598	85,378
2026-07-09	2.660	2.680	2.640	2.680	2.627	87,545
2026-07-08	2.680	2.710	2.630	2.710	2.657	219,780
2026-07-07	2.650	2.660	2.630	2.650	2.598	20,324
2026-07-06	2.645	2.670	2.630	2.630	2.578	61,548
2026-07-03	2.630	2.680	2.620	2.620	2.568	76,715
2026-07-02	2.610	2.630	2.600	2.600	2.549	97,988
2026-07-01	2.625	2.660	2.590	2.610	2.559	205,485
2026-06-30	2.620	2.620	2.570	2.590	2.539	238,306
2026-06-29	2.620	2.630	2.610	2.630	2.578	197,146
2026-06-26	2.660	2.670	2.660	2.670	2.566	197,304
2026-06-25	2.680	2.690	2.650	2.650	2.547	207,339
2026-06-24	2.610	2.690	2.610	2.690	2.585	184,011
2026-06-23	2.670	2.680	2.610	2.610	2.509	68,270
2026-06-22	2.650	2.690	2.630	2.660	2.557	307,945
2026-06-19	2.610	2.690	2.610	2.660	2.557	195,035
2026-06-18	2.620	2.660	2.590	2.600	2.499	236,670
2026-06-17	2.660	2.660	2.610	2.640	2.537	212,835
2026-06-16	2.655	2.670	2.640	2.670	2.566	259,042
2026-06-15	2.650	2.670	2.630	2.630	2.528	183,489
2026-06-12	2.630	2.660	2.600	2.650	2.547	141,251
2026-06-11	2.530	2.680	2.530	2.620	2.518	350,438
2026-06-10	2.530	2.590	2.530	2.580	2.480	189,685
2026-06-09	2.570	2.595	2.550	2.550	2.451	190,259
2026-06-05	2.550	2.580	2.530	2.570	2.470	153,133
2026-06-04	2.540	2.540	2.480	2.520	2.422	288,925
2026-06-03	2.600	2.600	2.520	2.520	2.422	380,317
2026-06-02	2.590	2.600	2.550	2.560	2.460	464,549
2026-06-01	2.620	2.620	2.550	2.590	2.489	338,443
2026-05-29	2.630	2.650	2.610	2.620	2.518	362,089
2026-05-28	2.640	2.660	2.630	2.630	2.528	249,121
2026-05-27	2.700	2.700	2.640	2.650	2.547	594,870
2026-05-26	2.680	2.720	2.660	2.720	2.614	166,065
2026-05-25	2.670	2.710	2.660	2.710	2.605	204,568
2026-05-22	2.670	2.690	2.630	2.660	2.557	495,237
2026-05-21	2.640	2.680	2.620	2.660	2.557	598,490
2026-05-20	2.660	2.660	2.580	2.590	2.489	513,276
2026-05-19	2.680	2.690	2.645	2.660	2.557	158,119
2026-05-18	2.700	2.700	2.660	2.700	2.595	33,122
2026-05-15	2.710	2.710	2.670	2.710	2.605	91,471
2026-05-14	2.720	2.720	2.670	2.680	2.576	51,930
2026-05-13	2.700	2.730	2.670	2.730	2.624	248,027
2026-05-12	2.750	2.750	2.690	2.700	2.595	121,250
2026-05-11	2.790	2.790	2.730	2.750	2.643	119,430
2026-05-08	2.760	2.780	2.730	2.780	2.672	98,937
2026-05-07	2.760	2.790	2.750	2.760	2.653	142,975
2026-05-06	2.750	2.760	2.730	2.760	2.653	163,525
2026-05-05	2.760	2.760	2.720	2.750	2.643	179,449
2026-05-04	2.720	2.770	2.720	2.760	2.653	183,905
2026-05-01	2.760	2.790	2.750	2.750	2.643	72,912

← NewerPage 2 of 22 · 1,267 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.