Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.990	3.015	2.980	3.000	2.682	212,791
2025-05-20	2.990	3.000	2.970	3.000	2.682	157,068
2025-05-19	2.990	3.000	2.950	2.950	2.637	105,827
2025-05-16	2.990	3.000	2.960	3.000	2.682	118,731
2025-05-15	2.950	2.980	2.920	2.940	2.628	100,682
2025-05-14	2.980	2.990	2.930	2.950	2.637	290,556
2025-05-13	2.990	2.990	2.950	2.950	2.637	125,060
2025-05-12	3.030	3.030	2.950	2.990	2.673	90,445
2025-05-09	3.010	3.030	2.980	2.990	2.673	101,890
2025-05-08	3.010	3.020	2.980	3.010	2.691	90,117
2025-05-07	3.000	3.020	2.970	3.000	2.682	140,034
2025-05-06	3.030	3.030	2.980	3.000	2.682	67,612
2025-05-05	3.020	3.040	2.980	3.000	2.682	56,247
2025-05-02	2.970	3.030	2.970	3.000	2.682	94,092
2025-05-01	2.940	2.980	2.900	2.970	2.655	950,185
2025-04-30	3.020	3.040	2.940	2.950	2.637	193,084
2025-04-29	3.010	3.020	2.970	3.020	2.700	121,545
2025-04-28	3.010	3.010	2.970	2.980	2.664	173,500
2025-04-24	3.020	3.020	2.970	2.980	2.664	155,151
2025-04-23	3.000	3.030	2.970	2.970	2.655	202,590
2025-04-22	2.980	3.030	2.980	3.010	2.691	46,484
2025-04-17	2.990	3.030	2.950	3.030	2.709	116,678
2025-04-16	3.010	3.010	2.950	2.950	2.637	193,752
2025-04-15	2.960	3.010	2.945	3.000	2.682	155,742
2025-04-14	2.890	2.960	2.890	2.940	2.628	245,540
2025-04-11	2.870	2.890	2.840	2.880	2.574	149,472
2025-04-10	2.820	2.915	2.820	2.880	2.574	245,796
2025-04-09	2.850	2.850	2.780	2.800	2.503	169,597
2025-04-08	2.780	2.840	2.750	2.840	2.539	192,350
2025-04-07	2.800	2.810	2.660	2.810	2.512	514,672
2025-04-04	2.850	2.850	2.790	2.850	2.548	139,177
2025-04-03	2.830	2.860	2.820	2.850	2.548	83,259
2025-04-02	2.800	2.870	2.790	2.860	2.557	170,803
2025-04-01	2.830	2.830	2.790	2.800	2.503	86,907
2025-03-31	2.860	2.870	2.790	2.820	2.521	103,834
2025-03-28	2.910	2.910	2.850	2.850	2.548	100,003
2025-03-27	2.970	2.980	2.920	2.930	2.573	46,554
2025-03-26	2.930	2.980	2.930	2.950	2.591	278,082
2025-03-25	2.860	2.910	2.850	2.910	2.556	125,767
2025-03-24	2.800	2.890	2.780	2.880	2.529	445,355
2025-03-21	2.770	2.805	2.770	2.800	2.459	91,803
2025-03-20	2.800	2.800	2.770	2.770	2.433	137,230
2025-03-19	2.850	2.850	2.780	2.780	2.441	73,442
2025-03-18	2.800	2.840	2.780	2.840	2.494	43,507
2025-03-17	2.800	2.820	2.790	2.790	2.450	417,623
2025-03-14	2.790	2.830	2.750	2.800	2.459	110,287
2025-03-13	2.780	2.820	2.780	2.780	2.441	45,445
2025-03-12	2.810	2.810	2.765	2.780	2.441	191,672
2025-03-11	2.810	2.810	2.770	2.770	2.433	188,574
2025-03-10	2.850	2.850	2.800	2.800	2.459	111,720
2025-03-07	2.840	2.850	2.810	2.820	2.477	91,689
2025-03-06	2.830	2.840	2.810	2.810	2.468	54,953
2025-03-05	2.910	2.910	2.830	2.880	2.529	46,868
2025-03-04	2.850	2.910	2.800	2.910	2.556	111,152
2025-03-03	2.900	2.900	2.820	2.880	2.529	72,878
2025-02-28	2.850	2.900	2.840	2.850	2.503	65,584
2025-02-27	2.920	2.920	2.850	2.850	2.503	241,758
2025-02-26	2.930	2.930	2.870	2.910	2.556	189,593
2025-02-25	2.920	2.940	2.880	2.930	2.573	108,265
2025-02-24	2.880	2.930	2.860	2.930	2.573	123,319

← NewerPage 7 of 22 · 1,268 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.