Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.800	2.800	2.750	2.790	2.682	126,953
2026-04-29	2.710	2.800	2.690	2.780	2.672	469,585
2026-04-28	2.690	2.730	2.690	2.730	2.624	93,010
2026-04-27	2.680	2.720	2.670	2.690	2.585	161,414
2026-04-24	2.680	2.700	2.650	2.690	2.585	95,357
2026-04-23	2.680	2.710	2.660	2.700	2.595	69,877
2026-04-22	2.660	2.720	2.650	2.660	2.557	359,196
2026-04-21	2.720	2.730	2.680	2.680	2.576	248,818
2026-04-20	2.680	2.730	2.660	2.700	2.595	259,197
2026-04-17	2.730	2.730	2.660	2.670	2.566	122,840
2026-04-16	2.670	2.690	2.650	2.680	2.576	208,301
2026-04-15	2.640	2.690	2.640	2.660	2.557	287,808
2026-04-14	2.650	2.670	2.640	2.650	2.547	197,609
2026-04-13	2.690	2.690	2.640	2.640	2.537	122,447
2026-04-10	2.660	2.690	2.660	2.680	2.576	92,778
2026-04-09	2.660	2.720	2.660	2.700	2.595	121,353
2026-04-08	2.640	2.690	2.630	2.660	2.557	176,153
2026-04-07	2.650	2.650	2.620	2.650	2.547	246,748
2026-04-02	2.650	2.650	2.620	2.620	2.518	80,664
2026-04-01	2.660	2.660	2.620	2.630	2.528	149,307
2026-03-31	2.660	2.660	2.640	2.660	2.557	165,534
2026-03-30	2.750	2.750	2.620	2.650	2.547	173,472
2026-03-27	2.740	2.755	2.720	2.720	2.564	154,611
2026-03-26	2.740	2.770	2.740	2.740	2.583	363,634
2026-03-25	2.720	2.750	2.720	2.750	2.592	51,975
2026-03-24	2.750	2.750	2.690	2.700	2.545	190,169
2026-03-23	2.730	2.750	2.700	2.710	2.555	195,721
2026-03-20	2.730	2.760	2.730	2.750	2.592	297,884
2026-03-19	2.760	2.760	2.710	2.760	2.602	78,736
2026-03-18	2.750	2.770	2.730	2.740	2.583	275,959
2026-03-17	2.760	2.760	2.710	2.730	2.573	88,020
2026-03-16	2.750	2.780	2.750	2.760	2.602	154,584
2026-03-13	2.780	2.780	2.720	2.770	2.611	97,567
2026-03-12	2.820	2.820	2.750	2.750	2.592	224,487
2026-03-11	2.840	2.840	2.795	2.800	2.639	593,717
2026-03-10	2.780	2.830	2.770	2.830	2.668	125,534
2026-03-09	2.780	2.810	2.720	2.760	2.602	1,126,236
2026-03-06	2.770	2.770	2.730	2.760	2.602	59,540
2026-03-05	2.750	2.805	2.710	2.770	2.611	210,920
2026-03-04	2.760	2.790	2.740	2.740	2.583	97,287
2026-03-03	2.760	2.780	2.740	2.780	2.621	75,948
2026-03-02	2.800	2.800	2.740	2.760	2.602	255,363
2026-02-27	2.730	2.810	2.730	2.800	2.639	154,070
2026-02-26	2.735	2.760	2.720	2.730	2.573	56,807
2026-02-25	2.730	2.750	2.700	2.740	2.583	138,703
2026-02-24	2.720	2.760	2.720	2.740	2.583	129,946
2026-02-23	2.760	2.760	2.700	2.700	2.545	92,561
2026-02-20	2.750	2.760	2.700	2.760	2.602	261,733
2026-02-19	2.780	2.780	2.730	2.750	2.592	115,106
2026-02-18	2.730	2.780	2.730	2.780	2.621	247,264
2026-02-17	2.770	2.780	2.730	2.740	2.583	210,802
2026-02-16	2.800	2.800	2.760	2.760	2.602	158,458
2026-02-13	2.830	2.830	2.770	2.780	2.621	120,690
2026-02-12	2.840	2.840	2.790	2.790	2.630	115,923
2026-02-11	2.800	2.840	2.785	2.830	2.668	106,847
2026-02-10	2.810	2.850	2.800	2.820	2.658	241,174
2026-02-09	2.700	2.820	2.700	2.800	2.639	538,415
2026-02-06	2.700	2.700	2.640	2.640	2.489	324,607
2026-02-05	2.710	2.720	2.670	2.680	2.526	309,249
2026-02-04	2.740	2.750	2.690	2.710	2.555	231,095

← NewerPage 3 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.