Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.760	2.770	2.720	2.720	2.564	177,865
2026-02-02	2.750	2.800	2.720	2.760	2.602	196,434
2026-01-30	2.760	2.780	2.730	2.750	2.592	120,724
2026-01-29	2.760	2.780	2.730	2.760	2.602	231,708
2026-01-28	2.760	2.790	2.760	2.770	2.611	97,905
2026-01-27	2.800	2.800	2.760	2.760	2.602	323,742
2026-01-23	2.800	2.810	2.780	2.780	2.621	150,265
2026-01-22	2.810	2.810	2.790	2.790	2.630	96,047
2026-01-21	2.840	2.840	2.800	2.805	2.644	92,231
2026-01-20	2.840	2.850	2.810	2.820	2.658	139,797
2026-01-19	2.900	2.900	2.840	2.860	2.696	33,582
2026-01-16	2.850	2.880	2.840	2.840	2.677	146,965
2026-01-15	2.920	2.920	2.830	2.830	2.668	170,988
2026-01-14	2.950	2.950	2.870	2.880	2.715	54,294
2026-01-13	2.900	2.950	2.870	2.900	2.734	323,604
2026-01-12	2.900	2.900	2.870	2.870	2.705	204,034
2026-01-09	2.890	2.900	2.870	2.870	2.705	20,011
2026-01-08	2.870	2.900	2.860	2.870	2.705	87,590
2026-01-07	2.900	2.900	2.860	2.900	2.734	152,434
2026-01-06	2.830	2.880	2.830	2.860	2.696	75,718
2026-01-05	2.850	2.850	2.820	2.830	2.668	74,212
2026-01-02	2.810	2.850	2.810	2.830	2.668	22,280
2025-12-31	2.820	2.830	2.810	2.810	2.649	24,101
2025-12-30	2.850	2.860	2.810	2.810	2.649	41,332
2025-12-29	2.890	2.890	2.850	2.850	2.637	23,611
2025-12-24	2.900	2.900	2.880	2.880	2.665	8,249
2025-12-23	2.870	2.890	2.860	2.890	2.674	168,179
2025-12-22	2.840	2.870	2.830	2.870	2.656	141,479
2025-12-19	2.820	2.845	2.810	2.820	2.610	120,780
2025-12-18	2.835	2.860	2.810	2.810	2.600	61,576
2025-12-17	2.820	2.840	2.820	2.820	2.610	55,431
2025-12-16	2.800	2.830	2.800	2.810	2.600	40,791
2025-12-15	2.790	2.800	2.780	2.780	2.573	134,216
2025-12-12	2.780	2.830	2.780	2.780	2.573	120,437
2025-12-11	2.820	2.840	2.770	2.780	2.573	175,282
2025-12-10	2.860	2.860	2.800	2.810	2.600	113,178
2025-12-09	2.890	2.890	2.820	2.820	2.610	162,911
2025-12-08	2.840	2.890	2.840	2.890	2.674	86,191
2025-12-05	2.860	2.870	2.840	2.840	2.628	68,920
2025-12-04	2.880	2.880	2.860	2.860	2.647	97,385
2025-12-03	2.920	2.930	2.880	2.900	2.684	61,690
2025-12-02	2.880	2.930	2.870	2.920	2.702	102,884
2025-12-01	2.910	2.910	2.870	2.880	2.665	41,858
2025-11-28	2.890	2.940	2.890	2.900	2.684	152,122
2025-11-27	2.890	2.920	2.860	2.900	2.684	52,056
2025-11-26	2.880	2.910	2.870	2.870	2.656	74,603
2025-11-25	2.900	2.900	2.840	2.870	2.656	170,534
2025-11-24	2.920	2.940	2.830	2.830	2.619	255,919
2025-11-21	2.890	2.930	2.850	2.870	2.656	172,343
2025-11-20	2.870	2.880	2.840	2.860	2.647	163,028
2025-11-19	2.860	2.890	2.820	2.820	2.610	139,227
2025-11-18	2.940	2.940	2.850	2.860	2.647	142,857
2025-11-17	2.940	2.940	2.900	2.900	2.684	74,521
2025-11-14	2.920	2.940	2.870	2.940	2.721	214,727
2025-11-13	2.940	2.950	2.900	2.920	2.702	362,046
2025-11-12	2.920	2.945	2.920	2.920	2.702	121,249
2025-11-11	2.940	2.940	2.910	2.930	2.711	87,203
2025-11-10	2.920	2.940	2.910	2.920	2.702	48,278
2025-11-07	2.940	2.940	2.915	2.920	2.702	76,416
2025-11-06	2.930	2.940	2.920	2.920	2.702	63,969

← NewerPage 4 of 5 · 253 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.