Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.450	3.460	3.440	3.440	2.398	85,782
2022-01-21	3.480	3.490	3.450	3.460	2.412	91,545
2022-01-20	3.475	3.490	3.450	3.490	2.433	55,617
2022-01-19	3.470	3.490	3.450	3.490	2.433	92,938
2022-01-18	3.510	3.520	3.460	3.460	2.412	38,868
2022-01-17	3.500	3.510	3.460	3.510	2.447	86,100
2022-01-14	3.530	3.530	3.490	3.490	2.433	71,021
2022-01-13	3.540	3.550	3.510	3.550	2.475	38,626
2022-01-12	3.520	3.540	3.510	3.520	2.454	87,458
2022-01-11	3.530	3.530	3.490	3.530	2.461	45,732
2022-01-10	3.520	3.520	3.450	3.490	2.433	128,945
2022-01-07	3.530	3.540	3.520	3.520	2.454	8,729
2022-01-06	3.570	3.575	3.500	3.510	2.447	78,200
2022-01-05	3.580	3.590	3.570	3.580	2.496	41,011
2022-01-04	3.580	3.590	3.560	3.590	2.503	27,023
2021-12-31	3.590	3.590	3.550	3.590	2.503	28,395
2021-12-30	3.630	3.630	3.580	3.590	2.503	56,334
2021-12-29	3.690	3.690	3.620	3.650	2.504	145,810
2021-12-24	3.650	3.680	3.640	3.670	2.518	96,666
2021-12-23	3.620	3.660	3.610	3.640	2.498	117,261
2021-12-22	3.570	3.610	3.550	3.610	2.477	82,763
2021-12-21	3.520	3.570	3.520	3.570	2.450	155,928
2021-12-20	3.650	3.660	3.540	3.540	2.429	170,375
2021-12-17	3.580	3.640	3.580	3.600	2.470	112,095
2021-12-16	3.580	3.620	3.570	3.580	2.456	147,784
2021-12-15	3.540	3.600	3.510	3.600	2.470	212,217
2021-12-14	3.530	3.580	3.530	3.570	2.450	209,905
2021-12-13	3.520	3.540	3.520	3.530	2.422	278,944
2021-12-10	3.490	3.530	3.470	3.530	2.422	25,202
2021-12-09	3.530	3.530	3.470	3.490	2.395	138,277
2021-12-08	3.520	3.540	3.510	3.510	2.408	99,827
2021-12-07	3.530	3.540	3.510	3.510	2.408	47,051
2021-12-06	3.500	3.530	3.490	3.490	2.395	53,737
2021-12-03	3.450	3.520	3.450	3.500	2.402	14,277
2021-12-02	3.510	3.510	3.470	3.500	2.402	141,276
2021-12-01	3.490	3.540	3.460	3.540	2.429	106,417
2021-11-30	3.470	3.540	3.470	3.540	2.429	59,835
2021-11-29	3.475	3.500	3.460	3.470	2.381	277,621
2021-11-26	3.490	3.510	3.490	3.490	2.395	193,897
2021-11-25	3.490	3.520	3.480	3.490	2.395	45,999
2021-11-24	3.480	3.530	3.480	3.520	2.415	40,677
2021-11-23	3.500	3.540	3.465	3.480	2.388	222,151
2021-11-22	3.410	3.500	3.410	3.490	2.395	187,789
2021-11-19	3.420	3.440	3.400	3.430	2.354	25,830
2021-11-18	3.370	3.440	3.370	3.400	2.333	79,380
2021-11-17	3.340	3.390	3.340	3.380	2.319	92,417
2021-11-16	3.300	3.360	3.270	3.360	2.306	186,637
2021-11-15	3.290	3.340	3.280	3.340	2.292	119,226
2021-11-12	3.350	3.370	3.300	3.300	2.264	146,111
2021-11-11	3.330	3.355	3.320	3.350	2.299	188,971
2021-11-10	3.390	3.390	3.300	3.340	2.292	182,291
2021-11-09	3.400	3.430	3.370	3.380	2.319	71,802
2021-11-08	3.360	3.450	3.360	3.430	2.354	313,356
2021-11-05	3.360	3.360	3.330	3.360	2.306	686,689
2021-11-04	3.380	3.380	3.350	3.350	2.299	382,549
2021-11-03	3.350	3.380	3.350	3.380	2.319	655,451
2021-11-02	3.360	3.360	3.310	3.330	2.285	372,874
2021-11-01	3.420	3.420	3.360	3.370	2.312	149,594
2021-10-29	3.450	3.450	3.310	3.400	2.333	921,039
2021-10-28	3.480	3.490	3.440	3.440	2.360	230,735

← NewerPage 21 of 22 · 1,265 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.