Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.870	2.930	2.850	2.870	2.521	97,963
2025-02-20	2.880	2.900	2.850	2.900	2.547	49,033
2025-02-19	2.900	2.930	2.850	2.850	2.503	126,124
2025-02-18	2.910	2.940	2.890	2.890	2.538	70,029
2025-02-17	2.890	2.920	2.890	2.910	2.556	30,862
2025-02-14	2.920	2.920	2.900	2.900	2.547	267,648
2025-02-13	2.910	2.930	2.900	2.900	2.547	312,576
2025-02-12	2.930	2.930	2.900	2.900	2.547	458,988
2025-02-11	2.905	2.930	2.890	2.920	2.564	41,633
2025-02-10	2.860	2.930	2.850	2.890	2.538	155,459
2025-02-07	2.870	2.870	2.840	2.860	2.512	18,989
2025-02-06	2.840	2.870	2.830	2.870	2.521	34,981
2025-02-05	2.860	2.860	2.810	2.860	2.512	43,713
2025-02-04	2.860	2.860	2.820	2.830	2.485	74,456
2025-02-03	2.860	2.860	2.810	2.820	2.477	88,717
2025-01-31	2.840	2.870	2.840	2.860	2.512	120,366
2025-01-30	2.870	2.870	2.840	2.840	2.494	16,994
2025-01-29	2.810	2.870	2.810	2.850	2.503	66,079
2025-01-28	2.850	2.850	2.810	2.810	2.468	29,705
2025-01-24	2.800	2.850	2.800	2.850	2.503	25,551
2025-01-23	2.840	2.840	2.780	2.790	2.450	79,253
2025-01-22	2.800	2.880	2.770	2.860	2.512	181,162
2025-01-21	2.830	2.865	2.750	2.750	2.415	117,607
2025-01-20	2.880	2.880	2.820	2.840	2.494	191,381
2025-01-17	2.850	2.880	2.840	2.880	2.529	24,335
2025-01-16	2.840	2.880	2.840	2.840	2.494	124,515
2025-01-15	2.840	2.860	2.810	2.830	2.485	54,534
2025-01-14	2.830	2.830	2.810	2.820	2.477	32,767
2025-01-13	2.840	2.870	2.800	2.830	2.485	55,179
2025-01-10	2.880	2.890	2.820	2.860	2.512	80,464
2025-01-09	2.880	2.900	2.860	2.870	2.521	92,876
2025-01-08	2.950	2.950	2.890	2.890	2.538	52,890
2025-01-07	2.930	2.950	2.910	2.910	2.556	63,282
2025-01-06	2.950	2.970	2.940	2.960	2.600	124,034
2025-01-03	2.930	2.960	2.920	2.950	2.591	87,549
2025-01-02	2.940	2.940	2.910	2.920	2.564	76,142
2024-12-31	2.920	2.940	2.920	2.940	2.582	72,445
2024-12-30	2.900	2.940	2.880	2.920	2.564	68,404
2024-12-27	2.940	2.940	2.880	2.920	2.519	411,575
2024-12-24	2.940	2.950	2.920	2.920	2.519	11,352
2024-12-23	2.950	2.950	2.910	2.940	2.537	47,479
2024-12-20	2.950	2.980	2.920	2.950	2.545	207,267
2024-12-19	2.960	2.980	2.930	2.980	2.571	136,966
2024-12-18	2.910	2.960	2.910	2.960	2.554	432,580
2024-12-17	2.850	2.920	2.850	2.920	2.519	139,492
2024-12-16	2.880	2.900	2.830	2.880	2.485	104,992
2024-12-13	2.900	2.900	2.870	2.880	2.485	25,328
2024-12-12	2.900	2.900	2.860	2.880	2.485	128,319
2024-12-11	2.930	2.930	2.870	2.920	2.519	273,665
2024-12-10	2.940	2.940	2.880	2.910	2.511	197,011
2024-12-09	2.950	2.960	2.920	2.940	2.537	168,065
2024-12-06	2.940	2.950	2.920	2.940	2.537	46,976
2024-12-05	2.950	2.950	2.890	2.910	2.511	887,324
2024-12-04	2.950	2.960	2.920	2.950	2.545	46,280
2024-12-03	2.950	2.960	2.950	2.950	2.545	42,115
2024-12-02	2.980	2.980	2.930	2.960	2.554	551,301
2024-11-29	2.980	2.980	2.940	2.950	2.545	80,528
2024-11-28	2.970	2.980	2.940	2.980	2.571	378,330
2024-11-27	2.940	2.960	2.890	2.960	2.554	358,130
2024-11-26	2.930	2.940	2.880	2.900	2.502	232,425

← NewerPage 8 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.