Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.930	2.940	2.920	2.920	2.702	63,969
2025-11-05	2.970	2.970	2.920	2.950	2.730	139,050
2025-11-04	2.970	2.970	2.910	2.970	2.748	77,117
2025-11-03	2.920	2.955	2.920	2.950	2.730	83,293
2025-10-31	2.950	2.950	2.900	2.930	2.711	61,586
2025-10-30	2.940	2.960	2.910	2.960	2.739	182,357
2025-10-29	2.970	2.970	2.910	2.950	2.730	140,861
2025-10-28	2.940	2.940	2.900	2.940	2.721	207,495
2025-10-27	2.940	2.940	2.910	2.920	2.702	137,481
2025-10-24	2.930	2.950	2.920	2.940	2.721	73,420
2025-10-23	2.960	2.960	2.920	2.930	2.711	108,693
2025-10-22	2.960	2.970	2.910	2.970	2.748	78,555
2025-10-21	2.970	2.970	2.915	2.920	2.702	114,682
2025-10-20	2.960	2.980	2.920	2.930	2.711	117,167
2025-10-17	2.930	2.960	2.910	2.960	2.739	110,547
2025-10-16	2.930	2.960	2.920	2.920	2.702	342,922
2025-10-15	2.940	2.950	2.920	2.950	2.730	37,409
2025-10-14	2.930	2.950	2.920	2.920	2.702	78,893
2025-10-13	2.950	2.950	2.910	2.930	2.711	148,697
2025-10-10	2.980	2.980	2.940	2.980	2.758	103,030
2025-10-09	2.970	2.970	2.940	2.950	2.730	101,120
2025-10-08	2.970	2.990	2.950	2.960	2.739	84,079
2025-10-07	3.000	3.000	2.970	2.990	2.767	83,524
2025-10-06	3.020	3.020	2.990	3.000	2.776	92,577
2025-10-03	3.020	3.020	2.960	2.980	2.758	310,991
2025-10-02	3.000	3.000	2.980	2.980	2.758	32,556
2025-10-01	2.990	3.005	2.970	2.980	2.758	183,486
2025-09-30	2.990	3.040	2.980	2.990	2.767	108,378
2025-09-29	3.020	3.020	2.980	2.990	2.767	278,678
2025-09-26	3.050	3.070	3.040	3.050	2.774	79,599
2025-09-25	3.070	3.080	3.050	3.050	2.774	58,171
2025-09-24	3.090	3.090	3.070	3.070	2.792	74,305
2025-09-23	3.070	3.100	3.070	3.090	2.810	257,454
2025-09-22	3.070	3.100	3.070	3.070	2.792	190,218
2025-09-19	3.070	3.080	3.060	3.070	2.792	57,903
2025-09-18	3.070	3.070	3.030	3.060	2.783	45,000
2025-09-17	3.040	3.080	3.020	3.030	2.756	436,099
2025-09-16	3.040	3.040	3.020	3.030	2.756	63,400
2025-09-15	3.070	3.080	3.020	3.030	2.756	76,277
2025-09-12	3.040	3.070	3.030	3.040	2.765	110,922
2025-09-11	3.050	3.070	3.020	3.070	2.792	72,037
2025-09-10	3.040	3.050	3.010	3.020	2.747	86,350
2025-09-09	3.040	3.050	3.020	3.020	2.747	180,942
2025-09-08	3.030	3.100	3.030	3.040	2.765	69,829
2025-09-05	3.040	3.050	3.010	3.030	2.756	102,312
2025-09-04	3.030	3.050	3.020	3.020	2.747	95,403
2025-09-03	3.070	3.070	3.010	3.020	2.747	124,530
2025-09-02	3.080	3.080	3.050	3.070	2.792	73,928
2025-09-01	3.070	3.090	3.050	3.080	2.801	26,384
2025-08-29	3.090	3.090	3.040	3.070	2.792	319,311
2025-08-28	3.080	3.100	3.070	3.080	2.801	34,391
2025-08-27	3.100	3.100	3.070	3.100	2.820	103,142
2025-08-26	3.100	3.110	3.080	3.100	2.820	165,024
2025-08-25	3.090	3.100	3.080	3.090	2.810	197,660
2025-08-22	3.090	3.090	3.065	3.080	2.801	41,362
2025-08-21	3.080	3.090	3.050	3.070	2.792	157,127
2025-08-20	3.100	3.100	3.060	3.070	2.792	132,016
2025-08-19	3.070	3.100	3.070	3.100	2.820	171,474
2025-08-18	3.080	3.090	3.040	3.080	2.801	155,580
2025-08-15	3.080	3.080	3.060	3.080	2.801	84,112

← NewerPage 5 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.