Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.490	3.500	3.480	3.490	2.474	36,531
2022-04-19	3.480	3.500	3.470	3.470	2.459	49,820
2022-04-14	3.460	3.500	3.460	3.500	2.481	66,553
2022-04-13	3.480	3.490	3.460	3.470	2.459	23,399
2022-04-12	3.460	3.500	3.460	3.470	2.459	41,563
2022-04-11	3.480	3.480	3.450	3.460	2.452	90,741
2022-04-08	3.470	3.500	3.470	3.480	2.466	23,047
2022-04-07	3.480	3.490	3.470	3.490	2.474	75,672
2022-04-06	3.480	3.500	3.480	3.490	2.474	27,797
2022-04-05	3.460	3.490	3.460	3.480	2.466	78,979
2022-04-04	3.470	3.490	3.450	3.460	2.452	72,144
2022-04-01	3.470	3.500	3.450	3.490	2.474	34,115
2022-03-31	3.470	3.500	3.450	3.470	2.459	129,778
2022-03-30	3.510	3.510	3.480	3.500	2.481	60,662
2022-03-29	3.530	3.550	3.510	3.540	2.468	384,299
2022-03-28	3.550	3.580	3.510	3.510	2.447	124,792
2022-03-25	3.490	3.590	3.490	3.590	2.503	384,202
2022-03-24	3.490	3.520	3.480	3.520	2.454	427,065
2022-03-23	3.490	3.490	3.450	3.490	2.433	53,772
2022-03-22	3.460	3.490	3.460	3.460	2.412	390,793
2022-03-21	3.500	3.500	3.450	3.450	2.405	194,397
2022-03-18	3.460	3.470	3.450	3.460	2.412	205,278
2022-03-17	3.440	3.450	3.430	3.450	2.405	179,325
2022-03-16	3.410	3.450	3.410	3.450	2.405	98,279
2022-03-15	3.400	3.410	3.390	3.410	2.377	90,931
2022-03-14	3.410	3.420	3.385	3.400	2.370	203,834
2022-03-11	3.410	3.420	3.390	3.390	2.363	160,033
2022-03-10	3.400	3.430	3.400	3.420	2.384	187,274
2022-03-09	3.430	3.430	3.385	3.400	2.370	79,848
2022-03-08	3.440	3.450	3.390	3.390	2.363	105,912
2022-03-07	3.430	3.440	3.410	3.440	2.398	43,567
2022-03-04	3.440	3.470	3.435	3.460	2.412	138,733
2022-03-03	3.480	3.490	3.440	3.450	2.405	107,963
2022-03-02	3.440	3.480	3.430	3.460	2.412	122,576
2022-03-01	3.460	3.470	3.445	3.460	2.412	87,912
2022-02-28	3.410	3.460	3.370	3.460	2.412	170,167
2022-02-25	3.350	3.400	3.340	3.400	2.370	115,527
2022-02-24	3.440	3.440	3.350	3.350	2.335	241,969
2022-02-23	3.470	3.470	3.420	3.440	2.398	77,398
2022-02-22	3.430	3.460	3.430	3.460	2.412	10,399
2022-02-21	3.450	3.460	3.440	3.450	2.405	99,741
2022-02-18	3.460	3.480	3.440	3.440	2.398	245,030
2022-02-17	3.500	3.500	3.460	3.480	2.426	80,439
2022-02-16	3.520	3.520	3.450	3.490	2.433	201,553
2022-02-15	3.500	3.520	3.470	3.490	2.433	60,676
2022-02-14	3.525	3.525	3.490	3.490	2.433	36,749
2022-02-11	3.530	3.550	3.490	3.490	2.433	190,827
2022-02-10	3.440	3.560	3.440	3.560	2.482	155,015
2022-02-09	3.470	3.490	3.440	3.440	2.398	83,736
2022-02-08	3.420	3.490	3.420	3.470	2.419	159,362
2022-02-07	3.410	3.430	3.380	3.420	2.384	66,645
2022-02-04	3.440	3.460	3.430	3.460	2.412	21,199
2022-02-03	3.440	3.460	3.440	3.460	2.412	7,922
2022-02-02	3.420	3.460	3.420	3.450	2.405	105,510
2022-02-01	3.400	3.450	3.400	3.450	2.405	51,764
2022-01-31	3.400	3.440	3.380	3.400	2.370	103,071
2022-01-28	3.390	3.400	3.350	3.400	2.370	47,820
2022-01-27	3.380	3.400	3.300	3.370	2.349	95,896
2022-01-25	3.440	3.440	3.370	3.370	2.349	74,135
2022-01-24	3.450	3.460	3.440	3.440	2.398	85,782

← NewerPage 20 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.