Australia markets closed

Dexus Convenience Retail REIT (DXC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7600-0.0100 (-0.36%)
At close: 03:59PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.76002.77002.73002.76002.7600217,890
20 June 20242.72002.77002.72002.77002.7700161,598
19 June 20242.68002.72002.68002.72002.720077,438
18 June 20242.68002.70002.67002.67002.6700222,711
17 June 20242.71002.71002.67002.67002.670075,566
14 June 20242.72002.72002.67502.72002.720061,225
13 June 20242.70002.73002.69002.72002.720084,920
12 June 20242.69002.71002.68002.71002.710053,431
11 June 20242.70002.72002.67002.72002.7200151,119
07 June 20242.69002.70002.67002.68002.680062,313
06 June 20242.69002.73002.68002.68002.680099,852
05 June 20242.68002.71002.66002.69002.690095,166
04 June 20242.70002.70002.64002.68002.680040,318
03 June 20242.69002.70002.66002.70002.700032,272
31 May 20242.66002.69002.64002.67002.6700102,529
30 May 20242.67002.70002.66002.68002.680080,121
29 May 20242.68002.70002.63002.64002.6400106,510
28 May 20242.70002.70002.66002.70002.7000573,755
27 May 20242.67002.70002.64002.70002.7000104,919
24 May 20242.68002.68002.65002.67002.670028,897
23 May 20242.72002.72002.66002.69002.690063,242
22 May 20242.68002.72002.66002.72002.720094,888
21 May 20242.66002.70002.65002.67002.6700104,244
20 May 20242.68002.68002.65002.68002.680099,533
17 May 20242.65002.68002.65002.65002.650099,507
16 May 20242.62002.67002.62002.67002.6700165,477
15 May 20242.62002.63002.60002.60002.600093,752
14 May 20242.62002.64002.61002.62002.620088,537
13 May 20242.61002.64002.61002.61002.610037,932
10 May 20242.64002.64002.60502.61002.6100339,742
09 May 20242.65002.65002.62002.62002.6200213,362
08 May 20242.67002.67002.64002.65002.650078,807
07 May 20242.67002.69002.65002.66002.6600132,397
06 May 20242.70002.70002.65002.65002.6500110,428
03 May 20242.69002.70002.67002.70002.7000223,129
02 May 20242.70002.72002.67002.69002.6900174,841
01 May 20242.71002.72002.69002.72002.720069,566
30 Apr 20242.73002.73002.69002.73002.730090,325
29 Apr 20242.66002.69002.66002.67002.670068,839
26 Apr 20242.65002.66002.62002.65002.6500127,985
24 Apr 20242.64002.66502.62002.63002.6300233,440
23 Apr 20242.63002.66002.62002.63002.6300145,770
22 Apr 20242.61002.66002.61002.61002.610065,787
19 Apr 20242.68002.68002.60002.65002.650082,921
18 Apr 20242.62002.68002.61002.68002.6800119,322
17 Apr 20242.59002.65002.59002.62002.6200155,660
16 Apr 20242.68002.68002.59502.63002.6300209,920
15 Apr 20242.68002.69002.66002.66002.660060,137
12 Apr 20242.74002.74002.68002.69002.690090,787
11 Apr 20242.72002.72002.65002.71002.7100247,820
10 Apr 20242.74002.76002.70002.74002.7400201,080
09 Apr 20242.69002.75002.67002.75002.7500173,104
08 Apr 20242.69002.70002.68002.69002.690069,519
05 Apr 20242.69002.70002.66002.69002.690059,362
04 Apr 20242.75002.75002.68002.69002.6900113,581
03 Apr 20242.79002.79002.71002.75002.7500274,494
02 Apr 20242.77002.78002.75502.78002.7800126,167
28 Mar 20242.74002.77002.73002.77002.770069,303
27 Mar 20242.71002.75002.71002.73002.7300383,458
27 Mar 20240.05275 Dividend
26 Mar 20242.79002.79002.76002.77002.7172173,140
25 Mar 20242.76002.79502.76002.78002.7271217,562
22 Mar 20242.79002.79002.76002.76002.707454,700
21 Mar 20242.75002.79002.73002.79002.7369234,340
20 Mar 20242.76002.77002.71002.73002.6780157,230
19 Mar 20242.71002.75002.69002.75002.6976368,795
18 Mar 20242.68002.71002.68002.69002.6388102,176
15 Mar 20242.69002.72002.67002.68002.6290446,533
14 Mar 20242.70002.72002.67002.68002.629093,188
13 Mar 20242.71002.71002.67002.68002.6290150,600
12 Mar 20242.72002.72002.68002.69002.6388136,344
11 Mar 20242.69002.74002.68002.72002.668271,407
08 Mar 20242.69002.73002.68002.70002.6486298,498
07 Mar 20242.70002.72002.68002.70002.6486196,779
06 Mar 20242.72002.73002.68002.70002.6486147,058
05 Mar 20242.72002.75002.71002.73002.6780172,139
04 Mar 20242.76002.80002.73002.73002.6780191,643
01 Mar 20242.74002.76002.72002.74002.6878152,409
29 Feb 20242.77002.77002.75002.77002.717272,497
28 Feb 20242.81002.81002.75002.78002.7271256,626
27 Feb 20242.83002.85002.78002.79002.7369167,024
26 Feb 20242.80002.86002.78002.82002.7663364,370
23 Feb 20242.80002.82002.78002.78002.727136,914
22 Feb 20242.76002.81002.74502.78002.7271107,389
21 Feb 20242.78002.80002.74002.80002.7467271,801
20 Feb 20242.80002.80002.74502.76002.7074165,220
19 Feb 20242.81002.82002.74002.78002.7271152,784
16 Feb 20242.84002.84502.79002.80002.7467407,910
15 Feb 20242.82002.82002.78002.79002.73691,035,378
14 Feb 20242.80002.82002.77002.81002.756595,358
13 Feb 20242.82002.84002.81002.84002.785986,014
12 Feb 20242.81002.83002.79002.81002.7565165,145
09 Feb 20242.81002.82002.79002.82002.7663121,790
08 Feb 20242.83002.87002.80002.83002.7761325,149
07 Feb 20242.69002.83002.69002.83002.7761523,783
06 Feb 20242.63002.69002.63002.68002.6290267,276
05 Feb 20242.67002.67002.62002.64002.5897396,144
02 Feb 20242.68002.70002.64002.66002.609396,354
01 Feb 20242.74002.74002.64002.64002.589744,478
31 Jan 20242.63002.75002.61002.71002.6584485,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...