Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Dexus Convenience Retail REIT (DXC.AX)

2.9500
-0.0700
(-2.32%)
At close: 4:10:28 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.02003.04002.94002.95002.9500193,084
Apr 29, 20253.01003.02002.97003.02003.0200121,545
Apr 28, 20253.01003.01002.97002.98002.9800173,500
Apr 24, 20253.02003.02002.97002.98002.9800155,151
Apr 23, 20253.00003.03002.97002.97002.9700202,590
Apr 22, 20252.98003.03002.98003.01003.010046,484
Apr 17, 20252.99003.03002.95003.03003.0300116,678
Apr 16, 20253.01003.01002.95002.95002.9500193,752
Apr 15, 20252.96003.01002.94503.00003.0000155,742
Apr 14, 20252.89002.96002.89002.94002.9400245,540
Apr 11, 20252.87002.89002.84002.88002.8800149,472
Apr 10, 20252.82002.91502.82002.88002.8800245,796
Apr 9, 20252.85002.85002.78002.80002.8000169,597
Apr 8, 20252.78002.84002.75002.84002.8400192,350
Apr 7, 20252.80002.81002.66002.81002.8100514,672
Apr 4, 20252.85002.85002.79002.85002.8500139,177
Apr 3, 20252.83002.86002.82002.85002.850083,259
Apr 2, 20252.80002.87002.79002.86002.8600170,803
Apr 1, 20252.83002.83002.79002.80002.800086,907
Mar 31, 20252.86002.87002.79002.82002.8200103,834
Mar 28, 2025 0.05137 Dividend
Mar 28, 20252.91002.91002.85002.85002.8500100,003
Mar 27, 20252.97002.98002.92002.93002.878646,554
Mar 26, 20252.93002.98002.93002.95002.8983278,082
Mar 25, 20252.86002.91002.85002.91002.8590125,767
Mar 24, 20252.80002.89002.78002.88002.8295445,355
Mar 21, 20252.77002.80502.77002.80002.750991,803
Mar 20, 20252.80002.80002.77002.77002.7214137,230
Mar 19, 20252.85002.85002.78002.78002.731373,442
Mar 18, 20252.80002.84002.78002.84002.790243,507
Mar 17, 20252.80002.82002.79002.79002.7411417,623
Mar 14, 20252.79002.83002.75002.80002.7509110,287
Mar 13, 20252.78002.82002.78002.78002.731345,445
Mar 12, 20252.81002.81002.76502.78002.7313191,672
Mar 11, 20252.81002.81002.77002.77002.7214188,574
Mar 10, 20252.85002.85002.80002.80002.7509111,720
Mar 7, 20252.84002.85002.81002.82002.770691,689
Mar 6, 20252.83002.84002.81002.81002.760754,953
Mar 5, 20252.91002.91002.83002.88002.829546,868
Mar 4, 20252.85002.91002.80002.91002.8590111,152
Mar 3, 20252.90002.90002.82002.88002.829572,878
Feb 28, 20252.85002.90002.84002.85002.800065,584
Feb 27, 20252.92002.92002.85002.85002.8000241,758
Feb 26, 20252.93002.93002.87002.91002.8590189,593
Feb 25, 20252.92002.94002.88002.93002.8786108,265
Feb 24, 20252.88002.93002.86002.93002.8786123,319
Feb 21, 20252.87002.93002.85002.87002.819797,963
Feb 20, 20252.88002.90002.85002.90002.849249,033
Feb 19, 20252.90002.93002.85002.85002.8000126,124
Feb 18, 20252.91002.94002.89002.89002.839370,029
Feb 17, 20252.89002.92002.89002.91002.859030,862
Feb 14, 20252.92002.92002.90002.90002.8492267,648
Feb 13, 20252.91002.93002.90002.90002.8492312,576
Feb 12, 20252.93002.93002.90002.90002.8492458,988
Feb 11, 20252.90502.93002.89002.92002.868841,633
Feb 10, 20252.86002.93002.85002.89002.8393155,459
Feb 7, 20252.87002.87002.84002.86002.809918,989
Feb 6, 20252.84002.87002.83002.87002.819734,981
Feb 5, 20252.86002.86002.81002.86002.809943,713
Feb 4, 20252.86002.86002.82002.83002.780474,456
Feb 3, 20252.86002.86002.81002.82002.770688,717
Jan 31, 20252.84002.87002.84002.86002.8099120,366
Jan 30, 20252.87002.87002.84002.84002.790216,994
Jan 29, 20252.81002.87002.81002.85002.800066,079
Jan 28, 20252.85002.85002.81002.81002.760729,705
Jan 24, 20252.80002.85002.80002.85002.800025,551
Jan 23, 20252.84002.84002.78002.79002.741179,253
Jan 22, 20252.80002.88002.77002.86002.8099181,162
Jan 21, 20252.83002.86502.75002.75002.7018117,607
Jan 20, 20252.88002.88002.82002.84002.7902191,381
Jan 17, 20252.85002.88002.84002.88002.829524,335
Jan 16, 20252.84002.88002.84002.84002.7902124,515
Jan 15, 20252.84002.86002.81002.83002.780454,534
Jan 14, 20252.83002.83002.81002.82002.770632,767
Jan 13, 20252.84002.87002.80002.83002.780455,179
Jan 10, 20252.88002.89002.82002.86002.809980,464
Jan 9, 20252.88002.90002.86002.87002.819792,876
Jan 8, 20252.95002.95002.89002.89002.839352,890
Jan 7, 20252.93002.95002.91002.91002.859063,282
Jan 6, 20252.95002.97002.94002.96002.9081124,034
Jan 3, 20252.93002.96002.92002.95002.898387,549
Jan 2, 20252.94002.94002.91002.92002.868876,142
Dec 31, 20242.92002.94002.92002.94002.888572,445
Dec 30, 2024 0.05138 Dividend
Dec 30, 20242.90002.94002.88002.92002.868868,404
Dec 27, 20242.94002.94002.88002.92002.8183411,575
Dec 24, 20242.94002.95002.92002.92002.818311,352
Dec 23, 20242.95002.95002.91002.94002.837647,479
Dec 20, 20242.95002.98002.92002.95002.8473207,267
Dec 19, 20242.96002.98002.93002.98002.8762136,966
Dec 18, 20242.91002.96002.91002.96002.8569432,580
Dec 17, 20242.85002.92002.85002.92002.8183139,492
Dec 16, 20242.88002.90002.83002.88002.7797104,992
Dec 13, 20242.90002.90002.87002.88002.779725,328
Dec 12, 20242.90002.90002.86002.88002.7797128,319
Dec 11, 20242.93002.93002.87002.92002.8183273,665
Dec 10, 20242.94002.94002.88002.91002.8087197,011
Dec 9, 20242.95002.96002.92002.94002.8376168,065
Dec 6, 20242.94002.95002.92002.94002.837646,976
Dec 5, 20242.95002.95002.89002.91002.8087887,324
Dec 4, 20242.95002.96002.92002.95002.847346,280
Dec 3, 20242.95002.96002.95002.95002.847342,115
Dec 2, 20242.98002.98002.93002.96002.8569551,301
Nov 29, 20242.98002.98002.94002.95002.847380,528
Nov 28, 20242.97002.98002.94002.98002.8762378,330
Nov 27, 20242.94002.96002.89002.96002.8569358,130
Nov 26, 20242.93002.94002.88002.90002.7990232,425
Nov 25, 20242.90002.93002.90002.93002.828082,153
Nov 22, 20242.87002.93002.87002.93002.828078,421
Nov 21, 20242.91002.93002.87002.87002.7701223,622
Nov 20, 20243.00003.00002.89002.90002.7990347,755
Nov 19, 20243.00003.02002.98003.00002.895574,101
Nov 18, 20243.00003.00002.96502.99002.885951,665
Nov 15, 20242.99002.99002.97002.97002.866674,801
Nov 14, 20242.98002.99002.97002.97002.8666161,831
Nov 13, 20242.99003.01002.97002.97002.866667,759
Nov 12, 20242.99003.01002.96002.99002.8859107,279
Nov 11, 20242.98003.00002.98002.99002.8859116,121
Nov 8, 20242.99003.00002.98002.99002.885971,321
Nov 7, 20242.98002.99002.92002.99002.8859253,172
Nov 6, 20242.99002.99002.96002.96002.856915,156
Nov 5, 20242.98002.98002.96002.98002.876230,085
Nov 4, 20242.99002.99002.96002.99002.885957,413
Nov 1, 20242.97003.00002.97002.99002.885963,370
Oct 31, 20242.98002.99002.97002.97002.866655,798
Oct 30, 20242.99002.99502.96002.96002.856979,667
Oct 29, 20242.97002.98002.95002.96002.856986,288
Oct 28, 20242.95002.98002.95002.95002.847363,165
Oct 25, 20242.95002.96002.91002.95002.84731,109,337
Oct 24, 20242.99002.99002.91002.91002.808720,369
Oct 23, 20242.95002.96502.91002.95002.8473152,011
Oct 22, 20242.98002.98002.92002.92002.8183126,353
Oct 21, 20242.96002.96002.92002.96002.8569132,442
Oct 18, 20242.97002.98002.93002.93002.828071,044
Oct 17, 20242.99003.01002.97002.98002.8762116,965
Oct 16, 20242.98003.01002.98002.99002.885932,561
Oct 15, 20243.03003.03002.98002.98002.8762546,543
Oct 14, 20243.02003.03002.99003.00002.895575,552
Oct 11, 20243.01003.02003.00003.01002.9052305,025
Oct 10, 20243.04003.04003.01003.01002.905253,375
Oct 9, 20243.03003.05003.00003.04002.9341920,131
Oct 8, 20243.03003.06003.02003.02002.914863,603
Oct 7, 20243.03003.06003.01003.03002.924556,605
Oct 4, 20243.03003.05002.99003.03002.9245122,581
Oct 3, 20243.02003.02003.00003.00002.8955126,467
Oct 2, 20243.01003.02003.00003.02002.9148109,128
Oct 1, 20243.05003.05002.99003.02002.9148143,772
Sep 30, 20243.00003.05002.91003.04002.9341432,192
Sep 27, 2024 0.05138 Dividend
Sep 27, 20242.97003.00002.97002.99002.8859170,138
Sep 26, 20243.01003.02002.99003.02002.8653230,514
Sep 25, 20243.01003.02003.00003.00002.8463173,698
Sep 24, 20243.00003.01002.97003.00002.8463324,518
Sep 23, 20242.97002.98002.95002.97002.8178100,972
Sep 20, 20242.95003.00002.92002.97002.81781,042,102
Sep 19, 20243.00003.00002.92002.95002.7988143,345
Sep 18, 20243.05003.05002.97002.97002.8178313,341
Sep 17, 20243.00003.05003.00003.05002.893727,772
Sep 16, 20243.00003.10003.00003.02002.8653220,400
Sep 13, 20242.99003.01002.98003.00002.8463199,163
Sep 12, 20243.00003.00002.96002.98002.8273338,885
Sep 11, 20242.94003.00002.94003.00002.8463471,438
Sep 10, 20242.95002.99002.92002.97002.8178247,669
Sep 9, 20242.89002.94002.88002.92002.7704140,737
Sep 6, 20242.90502.90502.88002.90002.75142,121,566
Sep 5, 20242.94002.94002.88002.90002.7514597,032
Sep 4, 20242.86002.91002.86002.91002.7609302,790
Sep 3, 20242.91002.95002.89002.90002.7514182,179
Sep 2, 20242.81002.90002.81002.90002.7514417,763
Aug 30, 20242.80002.83002.79002.80002.6565183,348
Aug 29, 20242.78002.82002.78002.79002.6470146,555
Aug 28, 20242.79002.80002.77002.80002.6565986,851
Aug 27, 20242.80002.81002.78002.78002.6376108,016
Aug 26, 20242.80002.81002.76002.80002.6565114,194
Aug 23, 20242.79002.79002.76002.76002.618650,944
Aug 22, 20242.80002.80002.77002.77002.6281114,171
Aug 21, 20242.80002.80002.76002.76002.618694,126
Aug 20, 20242.80002.81002.78002.78002.637665,482
Aug 19, 20242.78002.81002.78002.79002.647079,768
Aug 16, 20242.79002.80002.78002.78002.637630,291
Aug 15, 20242.78002.79002.75002.79002.647096,006
Aug 14, 20242.82002.82002.75002.78002.6376195,500
Aug 13, 20242.83002.83002.79002.82002.6755136,048
Aug 12, 20242.81002.88002.81002.82002.6755156,145
Aug 9, 20242.81002.85002.79002.79002.6470188,043
Aug 8, 20242.82002.82002.79002.81002.666036,638
Aug 7, 20242.81002.85002.81002.81002.6660154,744
Aug 6, 20242.77002.81002.75002.80002.656599,754
Aug 5, 20242.95002.95002.78002.78002.6376167,426
Aug 2, 20242.84002.98002.79002.98002.8273325,258
Aug 1, 20242.83002.88002.83002.84002.6945151,452
Jul 31, 20242.82002.85002.82002.85002.7040139,689
Jul 30, 20242.76002.84002.76002.82002.6755224,124
Jul 29, 20242.76002.77002.74002.75002.609152,357
Jul 26, 20242.75002.78002.74002.74002.599619,573
Jul 25, 20242.73002.79002.73002.75002.6091214,161
Jul 24, 20242.74002.76002.73002.73002.5901138,227
Jul 23, 20242.75002.76002.73002.73002.590180,261
Jul 22, 20242.72002.76002.71002.76002.6186137,127
Jul 19, 20242.71002.73002.70002.72002.580639,678
Jul 18, 20242.71002.73002.70002.71002.571168,586
Jul 17, 20242.75002.75002.70002.74002.599642,552
Jul 16, 20242.74002.75002.72002.75002.6091127,607
Jul 15, 20242.69002.74002.69002.74002.599653,890
Jul 12, 20242.71002.72002.66002.67002.5332121,380
Jul 11, 20242.63002.70002.62002.65002.514257,534
Jul 10, 20242.63002.64002.62002.62002.485743,955
Jul 9, 20242.63002.65002.62002.63002.495264,635
Jul 8, 20242.61002.65002.60002.65002.5142122,575
Jul 5, 20242.61002.63002.61002.61002.476339,884
Jul 4, 20242.67002.67002.61002.62002.485797,998
Jul 3, 20242.66002.67002.63002.63002.495237,483
Jul 2, 20242.64002.64002.61002.62002.485771,078
Jul 1, 20242.65002.68002.64002.64002.5047139,326
Jun 28, 20242.70002.73002.65002.70002.561774,641
Jun 27, 2024 0.05335 Dividend
Jun 27, 20242.75002.75002.70002.74002.599657,870
Jun 26, 20242.79002.79002.74002.79002.5964111,972
Jun 25, 20242.79002.80002.76002.79002.5964219,749
Jun 24, 20242.78002.79002.75002.79002.596469,008
Jun 21, 20242.76002.77002.73002.76002.5685217,890
Jun 20, 20242.72002.77002.72002.77002.5778161,598
Jun 19, 20242.68002.72002.68002.72002.531377,438
Jun 18, 20242.68002.70002.67002.67002.4847222,711
Jun 17, 20242.71002.71002.67002.67002.484775,566
Jun 14, 20242.72002.72002.67502.72002.531361,225
Jun 13, 20242.70002.73002.69002.72002.531384,920
Jun 12, 20242.69002.71002.68002.71002.522053,431
Jun 11, 20242.70002.72002.67002.72002.5313151,119
Jun 7, 20242.69002.70002.67002.68002.494162,313
Jun 6, 20242.69002.73002.68002.68002.494199,852
Jun 5, 20242.68002.71002.66002.69002.503495,166
Jun 4, 20242.70002.70002.64002.68002.494140,318
Jun 3, 20242.69002.70002.66002.70002.512732,272
May 31, 20242.66002.69002.64002.67002.4847102,529
May 30, 20242.67002.70002.66002.68002.494180,121
May 29, 20242.68002.70002.63002.64002.4568106,510
May 28, 20242.70002.70002.66002.70002.5127573,755
May 27, 20242.67002.70002.64002.70002.5127104,919
May 24, 20242.68002.68002.65002.67002.484728,897
May 23, 20242.72002.72002.66002.69002.503463,242
May 22, 20242.68002.72002.66002.72002.531394,888
May 21, 20242.66002.70002.65002.67002.4847104,244
May 20, 20242.68002.68002.65002.68002.494199,533
May 17, 20242.65002.68002.65002.65002.466199,507
May 16, 20242.62002.67002.62002.67002.4847165,477
May 15, 20242.62002.63002.60002.60002.419693,752
May 14, 20242.62002.64002.61002.62002.438288,537
May 13, 20242.61002.64002.61002.61002.428937,932
May 10, 20242.64002.64002.60502.61002.4289339,742
May 9, 20242.65002.65002.62002.62002.4382213,362
May 8, 20242.67002.67002.64002.65002.466178,807
May 7, 20242.67002.69002.65002.66002.4754132,397
May 6, 20242.70002.70002.65002.65002.4661110,428
May 3, 20242.69002.70002.67002.70002.5127223,129
May 2, 20242.70002.72002.67002.69002.5034174,841
May 1, 20242.71002.72002.69002.72002.531369,566
Apr 30, 20242.73002.73002.69002.73002.540690,325