tiprankstipranks
Trending News
More News >
Dominion Income Trust 1 (AU:DN1)
ASX:DN1
Australian Market
Advertisement

Dominion Income Trust 1 (DN1) Historical Prices

Compare
0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
99.86
100.38
99.85
99.85
99.85
-0.52%
5,764
1.00
Oct 16, 2025
100.15
100.40
99.85
100.37
100.37
+0.05%
6,349
1.11
Oct 15, 2025
100.00
100.33
99.89
100.32
100.32
0.00%
4,452
0.79
Oct 14, 2025
100.35
100.40
99.96
100.32
100.32
-0.03%
5,667
1.01
Oct 13, 2025
100.20
100.49
99.95
100.35
100.35
+0.15%
7,334
1.33
Oct 10, 2025
100.40
100.49
100.10
100.20
100.20
+0.32%
5,478
0.99
Oct 09, 2025
100.50
100.66
100.30
100.42
99.88
+0.56%
11,711
2.15
Oct 08, 2025
100.70
100.70
100.35
100.40
99.86
+0.16%
4,587
0.84
Oct 07, 2025
100.51
100.78
100.10
100.78
100.24
+0.78%
5,084
0.94
Oct 06, 2025
100.20
100.54
100.05
100.54
100.00
+0.93%
8,651
1.63
Oct 03, 2025
100.77
100.79
100.15
100.15
99.61
+0.39%
7,374
1.40
Oct 02, 2025
100.79
100.79
100.30
100.30
99.76
+0.38%
6,551
1.26
Oct 01, 2025
100.85
100.90
100.46
100.46
99.92
+0.28%
8,355
1.61
Sep 30, 2025
100.81
100.81
100.55
100.72
100.18
+0.76%
7,365
1.45
Sep 29, 2025
100.95
100.95
100.50
100.50
99.96
+0.53%
5,298
1.05
Sep 26, 2025
100.50
100.95
100.50
100.51
99.97
+0.55%
2,365
0.47
Sep 25, 2025
100.75
101.10
100.50
100.50
99.96
+0.29%
13,006
2.68
Sep 24, 2025
101.00
101.05
100.75
100.75
100.21
+0.14%
4,563
0.95
Sep 23, 2025
100.90
101.15
100.70
101.15
100.61
+0.79%
3,200
0.67
Sep 22, 2025
101.00
101.22
100.80
100.90
100.36
+0.24%
10,759
2.29
Sep 19, 2025
101.22
101.22
100.40
101.20
100.66
+1.39%
4,467
0.96
Sep 18, 2025
101.25
101.25
100.25
100.35
99.81
-0.35%
7,488
1.61
Sep 17, 2025
101.16
101.30
100.45
101.25
100.70
+0.63%
13,299
2.98
Sep 16, 2025
101.15
101.45
100.99
101.16
100.62
+0.70%
5,311
1.19
Sep 15, 2025
101.30
101.45
101.00
101.00
100.46
+0.05%
7,366
1.61
Sep 12, 2025
101.85
101.85
101.10
101.50
100.95
+1.33%
4,247
0.92
Sep 11, 2025
101.91
102.00
101.30
101.35
100.17
+0.53%
3,432
0.71
Sep 10, 2025
101.25
102.09
101.00
102.00
100.81
+1.67%
7,988
1.65
Sep 09, 2025
101.85
101.85
100.81
101.50
100.32
+0.68%
11,124
2.35
Sep 08, 2025
101.94
102.00
101.77
102.00
100.81
+1.23%
3,557
0.75
Sep 05, 2025
101.80
102.00
101.75
101.95
100.76
+1.33%
4,587
0.98
Sep 04, 2025
102.24
102.24
101.78
101.80
100.62
+1.21%
222
0.05
Sep 03, 2025
101.80
102.25
101.77
101.77
100.59
+1.18%
3,062
0.64
Sep 02, 2025
102.70
102.70
101.60
101.77
100.59
+1.43%
4,325
0.92
Sep 01, 2025
103.18
103.18
101.52
101.52
100.34
-0.46%
5,154
1.10
Aug 29, 2025
102.03
103.20
102.00
103.19
101.99
+2.36%
6,864
1.47
Aug 28, 2025
102.67
102.70
102.00
102.00
100.81
+0.49%
1,149
0.24
Aug 27, 2025
102.94
102.95
102.00
102.70
101.51
+2.12%
4,576
0.92
Aug 26, 2025
102.25
102.72
101.75
101.75
100.57
+0.93%
3,180
0.64
Aug 25, 2025
102.00
102.50
101.50
102.00
100.81
+1.25%
8,838
1.81
Aug 22, 2025
101.60
102.50
101.60
101.93
100.74
+1.50%
4,521
0.93
Aug 21, 2025
101.61
102.90
101.60
101.60
100.42
+1.28%
5,947
1.23
Aug 20, 2025
101.68
102.00
101.50
101.50
100.32
+1.02%
7,631
1.61
Aug 19, 2025
102.51
102.51
101.65
101.66
100.48
+0.35%
4,701
0.99
Aug 18, 2025
102.75
102.75
102.03
102.50
101.31
+0.93%
12,261
2.58
Aug 15, 2025
103.75
104.30
102.09
102.75
101.56
+0.44%
11,662
2.52
Aug 14, 2025
104.55
104.70
103.50
103.50
102.30
+0.21%
2,457
0.53
Aug 13, 2025
104.90
104.90
104.50
104.50
103.28
+1.17%
2,923
0.63
Aug 12, 2025
104.35
106.76
104.35
104.51
103.30
+1.86%
9,712
2.15
Aug 11, 2025
104.50
104.75
103.61
104.40
102.60
+1.66%
3,967
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis