Dominion Income Trust 1 (ASX:DN1)
Australia · Delayed Price · Currency is AUD 103.25
+0.10 (0.10%)
At close: Jul 30, 2025, 4:00 PM AEST
Dominion Income Trust 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.00 | 103.68 | 103.00 | 103.12 | - | 0.35% | 2,555 |
| Jul 31, 2025 | 103.35 | 103.35 | 102.75 | 102.76 | - | -0.47% | 4,710 |
| Jul 30, 2025 | 103.75 | 103.75 | 103.15 | 103.25 | - | 0.10% | 2,705 |
| Jul 29, 2025 | 103.20 | 103.97 | 103.15 | 103.15 | - | -0.71% | 3,544 |
| Jul 28, 2025 | 103.58 | 103.90 | 103.25 | 103.89 | - | 0.69% | 2,350 |
| Jul 25, 2025 | 103.18 | 103.18 | 103.18 | 103.18 | - | - | 32 |
| Jul 24, 2025 | 103.38 | 104.02 | 103.01 | 103.18 | - | -0.02% | 8,892 |
| Jul 23, 2025 | 102.98 | 103.20 | 102.58 | 103.20 | - | 0.60% | 4,298 |
| Jul 22, 2025 | 103.50 | 103.50 | 102.25 | 102.58 | - | -0.42% | 2,951 |
| Jul 21, 2025 | 103.00 | 104.02 | 103.00 | 103.01 | - | -1.85% | 4,018 |
| Jul 18, 2025 | 103.05 | 104.95 | 103.05 | 104.95 | - | 2.39% | 1,809 |
| Jul 17, 2025 | 102.90 | 103.12 | 102.41 | 102.50 | - | -0.39% | 1,276 |
| Jul 16, 2025 | 102.21 | 102.98 | 102.21 | 102.90 | - | 0.78% | 2,757 |
| Jul 15, 2025 | 102.80 | 103.00 | 102.10 | 102.10 | - | -0.49% | 7,855 |
| Jul 14, 2025 | 103.15 | 103.40 | 102.60 | 102.60 | - | -1.81% | 4,734 |
| Jul 11, 2025 | 103.00 | 104.49 | 102.50 | 104.49 | - | 0.96% | 3,990 |
| Jul 10, 2025 | 103.29 | 104.50 | 103.10 | 103.50 | - | 0.49% | 4,345 |
| Jul 9, 2025 | 103.13 | 103.45 | 102.60 | 103.00 | - | 0.39% | 1,864 |
| Jul 8, 2025 | 102.79 | 103.30 | 102.00 | 102.60 | - | 0.10% | 4,619 |
| Jul 7, 2025 | 102.55 | 102.80 | 102.50 | 102.50 | - | -0.61% | 1,244 |
| Jul 4, 2025 | 102.88 | 103.13 | 102.30 | 103.13 | - | 0.19% | 7,241 |
| Jul 3, 2025 | 102.88 | 102.93 | 102.60 | 102.93 | - | 0.37% | 1,983 |
| Jul 2, 2025 | 102.80 | 102.88 | 102.55 | 102.55 | - | -0.24% | 1,492 |
| Jul 1, 2025 | 102.80 | 102.80 | 102.00 | 102.80 | - | -0.08% | 2,325 |
| Jun 30, 2025 | 102.87 | 102.88 | 102.41 | 102.88 | - | - | 2,247 |
| Jun 27, 2025 | 102.87 | 102.88 | 102.17 | 102.88 | - | 0.96% | 1,117 |
| Jun 26, 2025 | 102.00 | 102.87 | 101.90 | 101.90 | - | - | 3,297 |
| Jun 25, 2025 | 102.50 | 103.00 | 101.90 | 101.90 | - | -0.29% | 4,232 |
| Jun 24, 2025 | 102.70 | 102.98 | 101.90 | 102.20 | - | -0.68% | 2,551 |
| Jun 23, 2025 | 102.98 | 103.00 | 102.00 | 102.90 | - | -0.08% | 5,509 |
| Jun 20, 2025 | 102.00 | 102.98 | 101.90 | 102.98 | - | 0.91% | 2,236 |
| Jun 19, 2025 | 102.80 | 102.91 | 102.00 | 102.05 | - | 0.03% | 4,598 |
| Jun 18, 2025 | 101.40 | 102.10 | 101.25 | 102.02 | - | 0.61% | 15,794 |
| Jun 17, 2025 | 101.39 | 101.45 | 101.10 | 101.40 | - | 0.39% | 5,802 |
| Jun 16, 2025 | 101.00 | 101.45 | 100.96 | 101.01 | - | 0.01% | 18,390 |
| Jun 13, 2025 | 101.90 | 101.90 | 101.00 | 101.00 | - | -1.82% | 7,692 |
| Jun 12, 2025 | 101.78 | 103.00 | 101.58 | 102.87 | - | 1.08% | 4,097 |
| Jun 11, 2025 | 101.96 | 102.00 | 101.58 | 101.77 | - | 0.22% | 2,549 |
| Jun 10, 2025 | 101.96 | 102.10 | 101.55 | 101.55 | - | -0.15% | 3,525 |
| Jun 6, 2025 | 101.65 | 102.00 | 101.65 | 101.70 | - | 0.10% | 838 |
| Jun 5, 2025 | 101.50 | 102.50 | 101.50 | 101.60 | - | 0.02% | 6,678 |
| Jun 3, 2025 | 101.15 | 102.18 | 100.82 | 101.58 | - | 0.57% | 4,388 |
| Jun 2, 2025 | 100.76 | 101.88 | 100.76 | 101.00 | - | 0.24% | 5,039 |
| May 30, 2025 | 102.00 | 102.00 | 100.75 | 100.76 | - | -1.41% | 7,703 |
| May 29, 2025 | 102.26 | 102.75 | 101.80 | 102.20 | - | -0.54% | 17,843 |
| May 28, 2025 | 102.75 | 102.99 | 102.26 | 102.75 | - | 0.24% | 4,350 |
| May 27, 2025 | 102.50 | 102.75 | 102.16 | 102.50 | - | -0.29% | 2,554 |
| May 26, 2025 | 102.45 | 102.99 | 102.00 | 102.80 | - | 0.34% | 3,023 |
| May 23, 2025 | 102.11 | 102.50 | 102.05 | 102.45 | - | 0.24% | 3,663 |
| May 22, 2025 | 101.91 | 102.25 | 101.91 | 102.20 | - | 0.29% | 2,470 |