Dexus Convenience Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.710	2.775	2.710	2.760	2.760	346,829
2026-10-22	2.680	2.720	2.660	2.720	2.720	151,376
2026-10-21	2.670	2.690	2.670	2.670	2.670	37,054
2026-10-20	2.680	2.685	2.670	2.680	2.680	256,781
2026-10-19	2.690	2.690	2.670	2.670	2.670	108,807
2026-10-16	2.670	2.710	2.660	2.690	2.690	197,260
2026-10-15	2.680	2.680	2.660	2.680	2.680	87,693
2026-10-14	2.680	2.690	2.670	2.680	2.680	130,822
2026-10-13	2.680	2.690	2.670	2.670	2.670	163,972
2026-10-12	2.685	2.700	2.670	2.680	2.680	118,021
2026-10-09	2.660	2.710	2.650	2.710	2.710	70,051
2026-10-08	2.620	2.660	2.620	2.650	2.650	269,087
2026-10-07	2.620	2.660	2.620	2.650	2.650	121,823
2026-10-06	2.630	2.660	2.620	2.630	2.630	176,793
2026-10-05	2.660	2.660	2.620	2.620	2.620	93,355
2026-10-02	2.650	2.660	2.610	2.650	2.650	416,632
2026-10-01	2.700	2.700	2.650	2.650	2.650	619,687
2026-09-30	2.620	2.740	2.610	2.710	2.710	246,857
2026-09-29	2.600	2.620	2.580	2.620	2.620	379,273
2026-09-28	2.660	2.680	2.650	2.650	2.598	317,406
2026-09-25	2.750	2.750	2.650	2.650	2.598	402,180
2026-09-24	2.750	2.770	2.730	2.740	2.686	216,210
2026-09-23	2.800	2.800	2.750	2.760	2.706	939,749
2026-09-22	2.800	2.830	2.780	2.790	2.735	872,001
2026-09-21	2.800	2.840	2.800	2.800	2.745	294,348
2026-09-18	2.840	2.840	2.800	2.800	2.745	1,395,291
2026-09-17	2.800	2.840	2.790	2.840	2.784	675,013
2026-09-16	2.795	2.805	2.790	2.800	2.745	390,713
2026-09-15	2.800	2.800	2.790	2.800	2.745	169,244
2026-09-14	2.770	2.800	2.770	2.780	2.725	300,710
2026-09-11	2.770	2.790	2.760	2.770	2.715	318,254
2026-09-10	2.795	2.795	2.770	2.780	2.725	281,776
2026-09-09	2.790	2.800	2.770	2.790	2.735	293,747
2026-09-08	2.800	2.810	2.790	2.800	2.745	194,634
2026-09-07	2.820	2.820	2.790	2.800	2.745	383,358
2026-09-04	2.800	2.820	2.800	2.810	2.755	142,201
2026-09-03	2.800	2.850	2.790	2.800	2.745	467,536
2026-09-02	2.780	2.820	2.780	2.790	2.735	177,585
2026-09-01	2.770	2.810	2.770	2.810	2.755	115,104
2026-08-31	2.780	2.810	2.770	2.780	2.725	507,693
2026-08-28	2.790	2.800	2.750	2.800	2.745	381,849
2026-08-27	2.750	2.780	2.750	2.750	2.696	183,794
2026-08-26	2.770	2.780	2.750	2.770	2.715	86,489
2026-08-25	2.770	2.790	2.760	2.770	2.715	209,152
2026-08-24	2.760	2.770	2.740	2.760	2.706	194,646
2026-08-21	2.760	2.770	2.750	2.770	2.715	98,856
2026-08-20	2.720	2.750	2.720	2.750	2.696	216,524
2026-08-19	2.720	2.750	2.710	2.730	2.676	316,827
2026-08-18	2.730	2.730	2.715	2.730	2.676	205,262
2026-08-17	2.740	2.740	2.720	2.730	2.676	409,144
2026-08-14	2.740	2.750	2.720	2.730	2.676	75,921
2026-08-13	2.750	2.750	2.720	2.740	2.686	111,333
2026-08-12	2.730	2.740	2.720	2.720	2.666	138,167
2026-08-11	2.690	2.720	2.680	2.720	2.666	171,866
2026-08-10	2.700	2.780	2.680	2.690	2.637	536,028
2026-08-07	2.650	2.680	2.650	2.670	2.617	18,682
2026-08-06	2.660	2.680	2.650	2.650	2.598	158,520
2026-08-05	2.660	2.680	2.660	2.660	2.608	134,623
2026-08-04	2.680	2.690	2.650	2.650	2.598	43,592
2026-08-03	2.630	2.670	2.630	2.670	2.617	31,928

Page 1 of 22 · 1,272 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.