Dominion Income Trust 1 DN1
ASX · Australia · Miscellaneous
AUD 98.000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 98.00 | -0.17% | AUD 98.01 | AUD 98.46 | AUD 97.70 | 3.22K |
| 2026-10-01 | AUD 98.17 | 0.00% | AUD 98.17 | AUD 98.17 | AUD 98.17 | 0 |
| 2026-09-30 | AUD 98.17 | -0.17% | AUD 98.34 | AUD 98.64 | AUD 98.17 | 2.63K |
| 2026-09-29 | AUD 98.34 | +0.04% | AUD 98.27 | AUD 98.64 | AUD 98.16 | 4.18K |
| 2026-09-28 | AUD 98.30 | -0.47% | AUD 98.60 | AUD 98.60 | AUD 98.26 | 2.72K |
| 2026-09-25 | AUD 98.76 | -0.24% | AUD 98.90 | AUD 98.90 | AUD 98.34 | 1.89K |
| 2026-09-24 | AUD 99.00 | +0.10% | AUD 98.90 | AUD 99.00 | AUD 98.90 | 772 |
| 2026-09-23 | AUD 98.90 | -0.51% | AUD 99.41 | AUD 99.41 | AUD 98.30 | 1.65K |
| 2026-09-22 | AUD 99.41 | +0.04% | AUD 99.37 | AUD 99.41 | AUD 99.00 | 4.75K |
| 2026-09-21 | AUD 99.37 | +0.16% | AUD 99.41 | AUD 99.41 | AUD 99.18 | 870 |
| 2026-09-18 | AUD 99.21 | -0.19% | AUD 99.21 | AUD 99.22 | AUD 99.17 | 569 |
| 2026-09-17 | AUD 99.40 | +0.25% | AUD 99.30 | AUD 99.41 | AUD 99.28 | 860 |
| 2026-09-16 | AUD 99.15 | +0.56% | AUD 98.59 | AUD 99.82 | AUD 98.59 | 1.47K |
| 2026-09-15 | AUD 98.60 | -0.01% | AUD 99.25 | AUD 99.25 | AUD 98.60 | 6.27K |
| 2026-09-14 | AUD 98.61 | +0.11% | AUD 98.50 | AUD 99.00 | AUD 98.00 | 5.42K |
| 2026-09-11 | AUD 98.50 | -1.38% | AUD 99.90 | AUD 99.90 | AUD 98.45 | 1.50K |
| 2026-09-10 | AUD 99.88 | +1.40% | AUD 99.00 | AUD 99.88 | AUD 98.70 | 3.35K |
| 2026-09-09 | AUD 98.50 | -0.03% | AUD 98.52 | AUD 99.35 | AUD 98.50 | 6.26K |
| 2026-09-08 | AUD 98.53 | -0.39% | AUD 99.05 | AUD 99.15 | AUD 98.43 | 4.79K |
| 2026-09-07 | AUD 98.92 | -0.68% | AUD 99.40 | AUD 99.60 | AUD 98.92 | 4.56K |
| 2026-09-04 | AUD 99.60 | -0.18% | AUD 99.80 | AUD 99.80 | AUD 99.34 | 2.30K |
| 2026-09-03 | AUD 99.78 | +0.58% | AUD 99.20 | AUD 99.79 | AUD 99.10 | 1.48K |
| 2026-09-02 | AUD 99.20 | -0.78% | AUD 99.20 | AUD 99.44 | AUD 98.91 | 4.47K |
| 2026-09-01 | AUD 99.98 | +0.19% | AUD 99.80 | AUD 99.98 | AUD 99.34 | 2.11K |
| 2026-08-31 | AUD 99.79 | +0.54% | AUD 99.00 | AUD 99.90 | AUD 99.00 | 2.21K |
| 2026-08-28 | AUD 99.25 | -0.74% | AUD 99.97 | AUD 99.98 | AUD 99.01 | 5.00K |
| 2026-08-27 | AUD 99.99 | +0.19% | AUD 99.80 | AUD 99.99 | AUD 99.80 | 1.01K |
| 2026-08-26 | AUD 99.80 | -0.06% | AUD 99.85 | AUD 100.00 | AUD 99.80 | 4.44K |
| 2026-08-25 | AUD 99.86 | -0.14% | AUD 99.90 | AUD 100.00 | AUD 99.80 | 1.20K |
| 2026-08-24 | AUD 100.00 | 0.00% | AUD 100.00 | AUD 100.00 | AUD 99.70 | 2.79K |
| 2026-08-21 | AUD 100.00 | +0.01% | AUD 99.75 | AUD 100.00 | AUD 99.65 | 2.47K |
| 2026-08-20 | AUD 99.99 | -0.01% | AUD 99.71 | AUD 99.99 | AUD 99.71 | 1.31K |
| 2026-08-19 | AUD 100.00 | 0.00% | AUD 99.99 | AUD 100.00 | AUD 99.98 | 4.52K |
| 2026-08-18 | AUD 100.00 | +0.01% | AUD 99.98 | AUD 100.01 | AUD 99.98 | 4.52K |
| 2026-08-17 | AUD 99.99 | +0.44% | AUD 99.75 | AUD 99.99 | AUD 99.75 | 1.49K |
| 2026-08-14 | AUD 99.55 | -0.43% | AUD 99.60 | AUD 99.95 | AUD 99.50 | 2.75K |
| 2026-08-13 | AUD 99.98 | -0.01% | AUD 99.98 | AUD 99.99 | AUD 99.88 | 2.13K |
| 2026-08-12 | AUD 99.99 | -0.01% | AUD 99.98 | AUD 100.00 | AUD 99.25 | 1.57K |
| 2026-08-11 | AUD 100.00 | +0.50% | AUD 99.99 | AUD 100.00 | AUD 99.50 | 3.79K |
| 2026-08-10 | AUD 99.50 | 0.00% | AUD 99.50 | AUD 99.99 | AUD 99.30 | 2.81K |
| 2026-08-07 | AUD 99.50 | +0.40% | AUD 99.45 | AUD 99.50 | AUD 99.30 | 1.37K |
| 2026-08-06 | AUD 99.10 | -0.40% | AUD 99.33 | AUD 99.50 | AUD 99.01 | 2.78K |
| 2026-08-05 | AUD 99.50 | -0.34% | AUD 99.52 | AUD 99.98 | AUD 99.01 | 4.92K |
| 2026-08-04 | AUD 99.84 | +0.14% | AUD 99.70 | AUD 99.99 | AUD 99.69 | 442 |
| 2026-08-03 | AUD 99.70 | -0.09% | AUD 99.80 | AUD 99.80 | AUD 99.60 | 2.16K |
| 2026-07-31 | AUD 99.79 | +0.44% | AUD 99.80 | AUD 99.80 | AUD 99.35 | 1.06K |
| 2026-07-30 | AUD 99.35 | +0.09% | AUD 99.50 | AUD 99.94 | AUD 99.25 | 1.75K |
| 2026-07-29 | AUD 99.26 | +0.20% | AUD 99.06 | AUD 100.00 | AUD 99.05 | 5.12K |
| 2026-07-28 | AUD 99.06 | -0.44% | AUD 99.85 | AUD 99.86 | AUD 99.06 | 1.67K |
| 2026-07-27 | AUD 99.50 | -0.36% | AUD 99.57 | AUD 99.86 | AUD 99.50 | 4.38K |
| 2026-07-24 | AUD 99.86 | -0.18% | AUD 100.00 | AUD 100.05 | AUD 99.70 | 2.78K |
| 2026-07-23 | AUD 100.04 | -0.04% | AUD 100.08 | AUD 100.08 | AUD 99.73 | 3.00K |
| 2026-07-22 | AUD 100.08 | +0.01% | AUD 100.10 | AUD 100.10 | AUD 99.95 | 1.47K |
| 2026-07-21 | AUD 100.07 | +0.18% | AUD 100.00 | AUD 100.07 | AUD 99.80 | 1.72K |
| 2026-07-20 | AUD 99.89 | -0.15% | AUD 100.00 | AUD 100.04 | AUD 99.76 | 2.77K |
| 2026-07-17 | AUD 100.05 | +0.48% | AUD 99.99 | AUD 100.05 | AUD 99.55 | 1.62K |
| 2026-07-16 | AUD 99.57 | +0.02% | AUD 99.61 | AUD 100.00 | AUD 99.55 | 1.59K |
| 2026-07-15 | AUD 99.55 | +0.05% | AUD 99.92 | AUD 99.94 | AUD 99.51 | 4.29K |
| 2026-07-14 | AUD 99.50 | -0.39% | AUD 99.70 | AUD 99.76 | AUD 99.50 | 1.43K |
| 2026-07-13 | AUD 99.89 | +0.44% | AUD 99.69 | AUD 99.89 | AUD 99.61 | 1.12K |
| 2026-07-10 | AUD 99.45 | 0.00% | AUD 99.05 | AUD 99.70 | AUD 99.05 | 1.38K |
| 2026-07-09 | AUD 99.45 | -0.46% | AUD 99.80 | AUD 100.01 | AUD 99.45 | 1.36K |
| 2026-07-08 | AUD 99.91 | -0.10% | AUD 100.40 | AUD 100.40 | AUD 99.90 | 3.49K |
| 2026-07-07 | AUD 100.01 | -0.38% | AUD 100.20 | AUD 100.40 | AUD 100.00 | 1.85K |
| 2026-07-06 | AUD 100.39 | +0.39% | AUD 100.00 | AUD 100.43 | AUD 100.00 | 2.32K |
| 2026-07-03 | AUD 100.00 | +0.50% | AUD 99.51 | AUD 100.00 | AUD 99.25 | 8.73K |
| 2026-07-02 | AUD 99.50 | +0.43% | AUD 99.50 | AUD 99.98 | AUD 99.41 | 1.08K |
| 2026-07-01 | AUD 99.07 | 0.00% | AUD 99.60 | AUD 99.80 | AUD 99.07 | 1.27K |
| 2026-06-30 | AUD 99.07 | -0.91% | AUD 99.60 | AUD 99.60 | AUD 99.07 | 448 |
| 2026-06-29 | AUD 99.98 | +0.23% | AUD 99.06 | AUD 99.99 | AUD 99.06 | 2.28K |
| 2026-06-26 | AUD 99.75 | +0.66% | AUD 99.11 | AUD 99.98 | AUD 99.00 | 922 |
| 2026-06-25 | AUD 99.10 | -0.89% | AUD 98.63 | AUD 99.98 | AUD 98.63 | 905 |
| 2026-06-24 | AUD 99.99 | +1.19% | AUD 99.99 | AUD 99.99 | AUD 98.80 | 2.94K |
| 2026-06-23 | AUD 98.81 | +0.67% | AUD 99.84 | AUD 99.99 | AUD 98.81 | 1.74K |
| 2026-06-22 | AUD 98.15 | -1.90% | AUD 100.09 | AUD 100.09 | AUD 97.61 | 5.19K |
| 2026-06-19 | AUD 100.05 | +1.99% | AUD 98.50 | AUD 100.12 | AUD 98.50 | 2.22K |
| 2026-06-18 | AUD 98.10 | -1.89% | AUD 99.49 | AUD 99.96 | AUD 98.02 | 3.50K |
| 2026-06-17 | AUD 99.99 | +1.00% | AUD 99.04 | AUD 100.19 | AUD 98.05 | 5.08K |
| 2026-06-16 | AUD 99.00 | +0.35% | AUD 98.03 | AUD 99.04 | AUD 98.02 | 3.00K |
| 2026-06-15 | AUD 98.65 | +1.16% | AUD 99.04 | AUD 99.04 | AUD 98.10 | 2.18K |
| 2026-06-12 | AUD 97.52 | -1.99% | AUD 100.50 | AUD 100.50 | AUD 97.34 | 2.04K |
| 2026-06-11 | AUD 99.50 | +1.00% | AUD 99.58 | AUD 99.59 | AUD 98.52 | 1.08K |
| 2026-06-10 | AUD 98.51 | 0.00% | AUD 99.69 | AUD 99.70 | AUD 98.50 | 3.62K |
| 2026-06-09 | AUD 98.51 | +0.41% | AUD 99.48 | AUD 99.50 | AUD 98.01 | 2.00K |
| 2026-06-05 | AUD 98.11 | +1.06% | AUD 97.51 | AUD 98.82 | AUD 97.51 | 1.96K |
| 2026-06-04 | AUD 97.08 | -2.63% | AUD 99.02 | AUD 99.69 | AUD 96.03 | 5.88K |
| 2026-06-03 | AUD 99.70 | -0.12% | AUD 99.91 | AUD 100.00 | AUD 99.02 | 4.02K |
| 2026-06-02 | AUD 99.82 | +0.12% | AUD 99.70 | AUD 100.26 | AUD 99.70 | 1.48K |
| 2026-06-01 | AUD 99.70 | -0.59% | AUD 100.29 | AUD 100.29 | AUD 99.65 | 4.16K |
| 2026-05-29 | AUD 100.29 | +0.29% | AUD 100.29 | AUD 100.29 | AUD 99.95 | 2.65K |