Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.050	3.100	3.050	3.080	2.801	184,103
2025-08-13	3.080	3.090	3.040	3.050	2.774	104,970
2025-08-12	3.100	3.140	3.050	3.070	2.792	190,424
2025-08-11	2.980	3.090	2.980	3.090	2.810	348,945
2025-08-08	2.960	3.000	2.960	2.970	2.701	481,698
2025-08-07	3.000	3.010	2.960	2.960	2.692	134,521
2025-08-06	2.980	3.000	2.970	2.980	2.710	439,946
2025-08-05	2.970	2.995	2.960	2.990	2.719	98,433
2025-08-04	2.940	2.970	2.940	2.960	2.692	116,446
2025-08-01	2.970	2.970	2.940	2.940	2.674	61,812
2025-07-31	2.970	2.980	2.950	2.970	2.701	173,000
2025-07-30	2.940	2.985	2.940	2.960	2.692	114,195
2025-07-29	2.960	2.960	2.920	2.940	2.674	274,875
2025-07-28	2.980	2.980	2.910	2.970	2.701	158,462
2025-07-25	2.975	2.990	2.970	2.970	2.701	117,562
2025-07-24	2.990	2.990	2.950	2.970	2.701	95,461
2025-07-23	2.990	3.010	2.960	2.970	2.701	223,349
2025-07-22	3.010	3.010	2.960	2.970	2.701	139,372
2025-07-21	2.990	3.020	2.980	3.020	2.747	339,512
2025-07-18	2.980	3.030	2.970	3.020	2.747	251,703
2025-07-17	2.970	2.980	2.940	2.970	2.701	124,117
2025-07-16	2.950	2.960	2.930	2.950	2.683	117,017
2025-07-15	2.960	2.980	2.940	2.940	2.674	265,268
2025-07-14	2.950	2.980	2.930	2.970	2.701	182,237
2025-07-11	2.980	2.980	2.930	2.950	2.683	163,457
2025-07-10	3.000	3.000	2.950	2.950	2.683	238,040
2025-07-09	3.000	3.000	2.930	2.960	2.692	102,102
2025-07-08	2.960	3.010	2.960	2.980	2.710	36,847
2025-07-07	3.020	3.025	2.960	3.000	2.729	83,277
2025-07-04	3.040	3.070	3.020	3.030	2.756	152,025
2025-07-03	3.050	3.050	3.000	3.040	2.765	194,751
2025-07-02	3.020	3.050	3.010	3.050	2.774	128,798
2025-07-01	3.000	3.040	3.000	3.010	2.738	66,617
2025-06-30	3.050	3.050	2.990	3.040	2.765	97,362
2025-06-27	3.050	3.050	2.980	3.020	2.747	183,877
2025-06-26	3.010	3.050	2.970	3.050	2.726	416,131
2025-06-25	2.990	3.020	2.970	2.990	2.673	575,349
2025-06-24	2.960	2.990	2.950	2.990	2.673	111,735
2025-06-23	2.980	2.980	2.925	2.930	2.619	95,358
2025-06-20	2.940	2.980	2.920	2.970	2.655	162,160
2025-06-19	2.970	2.970	2.920	2.920	2.610	131,702
2025-06-18	2.990	2.990	2.955	2.960	2.646	170,473
2025-06-17	2.990	2.990	2.960	2.980	2.664	95,875
2025-06-16	2.980	3.000	2.950	2.990	2.673	179,901
2025-06-13	2.960	2.990	2.950	2.990	2.673	326,446
2025-06-12	2.970	2.970	2.950	2.950	2.637	99,857
2025-06-11	2.970	2.970	2.955	2.960	2.646	265,538
2025-06-10	2.980	2.980	2.940	2.970	2.655	149,939
2025-06-06	2.960	2.970	2.950	2.970	2.655	105,905
2025-06-05	2.970	2.970	2.950	2.970	2.655	83,485
2025-06-04	2.950	2.980	2.950	2.950	2.637	601,612
2025-06-03	2.960	2.980	2.950	2.980	2.664	195,346
2025-06-02	2.950	2.960	2.930	2.960	2.646	131,066
2025-05-30	2.980	2.980	2.950	2.950	2.637	107,713
2025-05-29	2.990	3.000	2.950	2.970	2.655	162,789
2025-05-28	3.000	3.010	2.960	2.960	2.646	138,838
2025-05-27	2.950	2.980	2.950	2.980	2.664	199,910
2025-05-26	2.970	2.990	2.940	2.990	2.673	180,867
2025-05-23	3.010	3.010	2.930	2.980	2.664	414,542
2025-05-22	3.020	3.020	2.960	2.980	2.664	131,848

← NewerPage 6 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.