Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.900	2.930	2.900	2.930	2.528	82,153
2024-11-22	2.870	2.930	2.870	2.930	2.528	78,421
2024-11-21	2.910	2.930	2.870	2.870	2.476	223,622
2024-11-20	3.000	3.000	2.890	2.900	2.502	347,755
2024-11-19	3.000	3.020	2.980	3.000	2.588	74,101
2024-11-18	3.000	3.000	2.965	2.990	2.580	51,665
2024-11-15	2.990	2.990	2.970	2.970	2.562	74,801
2024-11-14	2.980	2.990	2.970	2.970	2.562	161,831
2024-11-13	2.990	3.010	2.970	2.970	2.562	67,759
2024-11-12	2.990	3.010	2.960	2.990	2.580	107,279
2024-11-11	2.980	3.000	2.980	2.990	2.580	116,121
2024-11-08	2.990	3.000	2.980	2.990	2.580	71,321
2024-11-07	2.980	2.990	2.920	2.990	2.580	253,172
2024-11-06	2.990	2.990	2.960	2.960	2.554	15,156
2024-11-05	2.980	2.980	2.960	2.980	2.571	30,085
2024-11-04	2.990	2.990	2.960	2.990	2.580	57,413
2024-11-01	2.970	3.000	2.970	2.990	2.580	63,370
2024-10-31	2.980	2.990	2.970	2.970	2.562	55,798
2024-10-30	2.990	2.995	2.960	2.960	2.554	79,667
2024-10-29	2.970	2.980	2.950	2.960	2.554	86,288
2024-10-28	2.950	2.980	2.950	2.950	2.545	63,165
2024-10-25	2.950	2.960	2.910	2.950	2.545	1,109,337
2024-10-24	2.990	2.990	2.910	2.910	2.511	20,369
2024-10-23	2.950	2.965	2.910	2.950	2.545	152,011
2024-10-22	2.980	2.980	2.920	2.920	2.519	126,353
2024-10-21	2.960	2.960	2.920	2.960	2.554	132,442
2024-10-18	2.970	2.980	2.930	2.930	2.528	71,044
2024-10-17	2.990	3.010	2.970	2.980	2.571	116,965
2024-10-16	2.980	3.010	2.980	2.990	2.580	32,561
2024-10-15	3.030	3.030	2.980	2.980	2.571	546,543
2024-10-14	3.020	3.030	2.990	3.000	2.588	75,552
2024-10-11	3.010	3.020	3.000	3.010	2.597	305,025
2024-10-10	3.040	3.040	3.010	3.010	2.597	53,375
2024-10-09	3.030	3.050	3.000	3.040	2.623	920,131
2024-10-08	3.030	3.060	3.020	3.020	2.606	63,603
2024-10-07	3.030	3.060	3.010	3.030	2.614	56,605
2024-10-04	3.030	3.050	2.990	3.030	2.614	122,581
2024-10-03	3.020	3.020	3.000	3.000	2.588	126,467
2024-10-02	3.010	3.020	3.000	3.020	2.606	109,128
2024-10-01	3.050	3.050	2.990	3.020	2.606	143,772
2024-09-30	3.000	3.050	2.910	3.040	2.623	432,192
2024-09-27	2.970	3.000	2.970	2.990	2.580	170,138
2024-09-26	3.010	3.020	2.990	3.020	2.561	230,514
2024-09-25	3.010	3.020	3.000	3.000	2.544	173,698
2024-09-24	3.000	3.010	2.970	3.000	2.544	324,518
2024-09-23	2.970	2.980	2.950	2.970	2.519	100,972
2024-09-20	2.950	3.000	2.920	2.970	2.519	1,042,102
2024-09-19	3.000	3.000	2.920	2.950	2.502	143,345
2024-09-18	3.050	3.050	2.970	2.970	2.519	313,341
2024-09-17	3.000	3.050	3.000	3.050	2.587	27,772
2024-09-16	3.000	3.100	3.000	3.020	2.561	220,400
2024-09-13	2.990	3.010	2.980	3.000	2.544	199,163
2024-09-12	3.000	3.000	2.960	2.980	2.527	338,885
2024-09-11	2.940	3.000	2.940	3.000	2.544	471,438
2024-09-10	2.950	2.990	2.920	2.970	2.519	247,669
2024-09-09	2.890	2.940	2.880	2.920	2.476	140,737
2024-09-06	2.905	2.905	2.880	2.900	2.459	2,121,566
2024-09-05	2.940	2.940	2.880	2.900	2.459	597,032
2024-09-04	2.860	2.910	2.860	2.910	2.468	302,790
2024-09-03	2.910	2.950	2.890	2.900	2.459	182,179

← NewerPage 9 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.