Dominion Income Trust 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 96.300 | 98.250 | 95.230 | 98.250 | 98.250 | 4,567 |
| 2026-10-22 | 95.500 | 96.990 | 95.500 | 96.040 | 96.040 | 3,475 |
| 2026-10-21 | 97.000 | 97.100 | 95.200 | 96.000 | 96.000 | 8,455 |
| 2026-10-20 | 97.510 | 98.470 | 96.790 | 97.000 | 97.000 | 5,360 |
| 2026-10-19 | 97.655 | 97.850 | 97.320 | 97.320 | 97.320 | 1,629 |
| 2026-10-16 | 98.000 | 98.000 | 97.320 | 97.830 | 97.830 | 3,481 |
| 2026-10-15 | 98.990 | 99.000 | 98.000 | 98.000 | 98.000 | 1,663 |
| 2026-10-14 | 98.100 | 98.960 | 97.900 | 98.600 | 98.600 | 830 |
| 2026-10-13 | 97.990 | 98.400 | 97.200 | 98.000 | 98.000 | 1,489 |
| 2026-10-12 | 97.200 | 98.130 | 97.010 | 98.130 | 98.130 | 699 |
| 2026-10-09 | 97.820 | 98.650 | 96.990 | 98.650 | 98.017 | 6,069 |
| 2026-10-08 | 97.060 | 97.870 | 97.060 | 97.820 | 97.192 | 2,152 |
| 2026-10-07 | 97.100 | 97.110 | 97.070 | 97.070 | 96.447 | 572 |
| 2026-10-06 | 97.040 | 97.200 | 97.040 | 97.040 | 96.417 | 3,048 |
| 2026-10-05 | 97.630 | 98.000 | 97.000 | 97.040 | 96.417 | 5,291 |
| 2026-10-02 | 98.010 | 98.460 | 97.700 | 98.000 | 97.371 | 3,216 |
| 2026-10-01 | 98.170 | 98.170 | 97.950 | 98.000 | 97.371 | 2,974 |
| 2026-09-30 | 98.340 | 98.640 | 98.170 | 98.170 | 97.540 | 2,632 |
| 2026-09-29 | 98.270 | 98.640 | 98.160 | 98.340 | 97.709 | 4,181 |
| 2026-09-28 | 98.600 | 98.600 | 98.260 | 98.300 | 97.669 | 2,720 |
| 2026-09-25 | 98.900 | 98.900 | 98.340 | 98.760 | 98.126 | 1,893 |
| 2026-09-24 | 98.900 | 99.000 | 98.900 | 99.000 | 98.365 | 772 |
| 2026-09-23 | 99.410 | 99.410 | 98.300 | 98.900 | 98.266 | 1,654 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.6329 AUD |
| 2026-09-11 | 0.6848 AUD |
| 2026-08-12 | 0.6635 AUD |
| 2026-07-10 | 0.5984 AUD |
| 2026-06-12 | 0.7056 AUD |
| 2026-05-12 | 0.6263 AUD |
| 2026-04-10 | 0.6422 AUD |
| 2026-03-12 | 0.5594 AUD |
| 2026-02-12 | 0.6008 AUD |
| 2026-01-12 | 0.5608 AUD |
| 2025-12-12 | 0.6185 AUD |
| 2025-11-12 | 0.5911 AUD |
| 2025-10-10 | 0.5397 AUD |
| 2025-09-12 | 0.6370 AUD |
| 2025-08-12 | 0.5953 AUD |
| 2025-07-11 | 0.6126 AUD |
| 2025-06-12 | 0.6166 AUD |
| 2025-05-12 | 0.5792 AUD |
| 2025-04-10 | 1.1255 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.