Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.980 | 6.990 | 6.900 | 6.960 | 6.021 | 3,454,393 |
| 2024-06-06 | 7.040 | 7.050 | 6.950 | 6.970 | 6.030 | 3,833,526 |
| 2024-06-05 | 6.860 | 7.020 | 6.850 | 6.960 | 6.021 | 5,143,027 |
| 2024-06-04 | 6.830 | 6.840 | 6.780 | 6.780 | 5.866 | 4,251,489 |
| 2024-06-03 | 6.810 | 6.870 | 6.780 | 6.810 | 5.891 | 3,093,402 |
| 2024-05-31 | 6.810 | 6.850 | 6.720 | 6.780 | 5.866 | 22,676,558 |
| 2024-05-30 | 6.720 | 6.780 | 6.680 | 6.750 | 5.840 | 3,537,904 |
| 2024-05-29 | 6.830 | 6.850 | 6.750 | 6.770 | 5.857 | 5,544,744 |
| 2024-05-28 | 6.860 | 6.900 | 6.840 | 6.890 | 5.961 | 3,734,097 |
| 2024-05-27 | 6.880 | 6.920 | 6.830 | 6.880 | 5.952 | 2,106,237 |
| 2024-05-24 | 6.920 | 6.940 | 6.790 | 6.830 | 5.909 | 4,726,755 |
| 2024-05-23 | 7.010 | 7.020 | 6.925 | 6.980 | 6.039 | 3,535,728 |
| 2024-05-22 | 7.150 | 7.150 | 7.050 | 7.060 | 6.108 | 3,150,763 |
| 2024-05-21 | 7.060 | 7.170 | 7.040 | 7.130 | 6.168 | 4,743,900 |
| 2024-05-20 | 7.070 | 7.095 | 7.010 | 7.070 | 6.116 | 2,685,109 |
| 2024-05-17 | 7.220 | 7.270 | 7.060 | 7.070 | 6.116 | 3,220,156 |
| 2024-05-16 | 7.120 | 7.310 | 7.120 | 7.260 | 6.281 | 4,831,303 |
| 2024-05-15 | 7.080 | 7.130 | 7.020 | 7.030 | 6.082 | 1,756,379 |
| 2024-05-14 | 7.070 | 7.100 | 7.020 | 7.020 | 6.073 | 1,998,850 |
| 2024-05-13 | 7.110 | 7.130 | 7.070 | 7.100 | 6.142 | 2,045,537 |
| 2024-05-10 | 7.090 | 7.160 | 7.070 | 7.130 | 6.168 | 1,926,124 |
| 2024-05-09 | 7.050 | 7.140 | 7.040 | 7.070 | 6.116 | 2,345,658 |
| 2024-05-08 | 7.140 | 7.160 | 7.070 | 7.100 | 6.142 | 2,589,651 |
| 2024-05-07 | 7.090 | 7.130 | 6.960 | 7.060 | 6.108 | 4,150,144 |
| 2024-05-06 | 7.120 | 7.160 | 7.020 | 7.040 | 6.090 | 2,762,400 |
| 2024-05-03 | 7.030 | 7.080 | 7.010 | 7.050 | 6.099 | 3,165,020 |
| 2024-05-02 | 7.020 | 7.070 | 6.970 | 6.970 | 6.030 | 3,896,306 |
| 2024-05-01 | 7.020 | 7.070 | 7.000 | 7.000 | 6.056 | 2,845,133 |
| 2024-04-30 | 7.080 | 7.120 | 7.050 | 7.120 | 6.160 | 3,254,820 |
| 2024-04-29 | 7.090 | 7.150 | 7.040 | 7.070 | 6.116 | 2,615,544 |
| 2024-04-26 | 7.090 | 7.140 | 7.020 | 7.040 | 6.090 | 2,138,766 |
| 2024-04-24 | 7.270 | 7.340 | 7.150 | 7.180 | 6.212 | 1,964,171 |
| 2024-04-23 | 7.240 | 7.310 | 7.230 | 7.240 | 6.263 | 1,993,011 |
| 2024-04-22 | 7.120 | 7.200 | 7.120 | 7.170 | 6.203 | 1,902,231 |
| 2024-04-19 | 7.100 | 7.100 | 6.970 | 7.060 | 6.108 | 2,929,798 |
| 2024-04-18 | 7.090 | 7.200 | 7.090 | 7.160 | 6.194 | 1,693,039 |
| 2024-04-17 | 7.160 | 7.225 | 7.070 | 7.070 | 6.116 | 3,289,157 |
| 2024-04-16 | 7.250 | 7.250 | 7.060 | 7.120 | 6.160 | 5,888,456 |
| 2024-04-15 | 7.370 | 7.420 | 7.300 | 7.300 | 6.315 | 3,497,308 |
| 2024-04-12 | 7.480 | 7.510 | 7.420 | 7.450 | 6.445 | 2,462,884 |
| 2024-04-11 | 7.420 | 7.570 | 7.370 | 7.520 | 6.506 | 3,506,242 |
| 2024-04-10 | 7.550 | 7.665 | 7.520 | 7.650 | 6.618 | 2,161,704 |
| 2024-04-09 | 7.650 | 7.660 | 7.510 | 7.530 | 6.514 | 2,038,047 |
| 2024-04-08 | 7.630 | 7.700 | 7.590 | 7.650 | 6.618 | 1,638,185 |
| 2024-04-05 | 7.600 | 7.690 | 7.575 | 7.600 | 6.575 | 1,688,033 |
| 2024-04-04 | 7.600 | 7.705 | 7.590 | 7.630 | 6.601 | 1,657,334 |
| 2024-04-03 | 7.790 | 7.830 | 7.570 | 7.580 | 6.558 | 5,696,692 |
| 2024-04-02 | 7.800 | 7.990 | 7.800 | 7.850 | 6.791 | 2,978,022 |
| 2024-03-28 | 7.890 | 7.910 | 7.815 | 7.910 | 6.843 | 3,477,281 |
| 2024-03-27 | 7.760 | 7.820 | 7.730 | 7.770 | 6.722 | 2,047,601 |
| 2024-03-26 | 7.790 | 7.860 | 7.750 | 7.800 | 6.748 | 2,264,750 |
| 2024-03-25 | 7.730 | 7.860 | 7.670 | 7.830 | 6.774 | 1,759,902 |
| 2024-03-22 | 7.650 | 7.770 | 7.650 | 7.720 | 6.679 | 2,812,648 |
| 2024-03-21 | 7.690 | 7.750 | 7.610 | 7.710 | 6.670 | 3,820,514 |
| 2024-03-20 | 7.630 | 7.670 | 7.590 | 7.660 | 6.627 | 2,147,528 |
| 2024-03-19 | 7.580 | 7.650 | 7.550 | 7.620 | 6.592 | 2,428,899 |
| 2024-03-18 | 7.560 | 7.590 | 7.450 | 7.560 | 6.540 | 2,550,125 |
| 2024-03-15 | 7.430 | 7.640 | 7.400 | 7.570 | 6.549 | 8,484,340 |
| 2024-03-14 | 7.560 | 7.645 | 7.490 | 7.500 | 6.488 | 3,001,066 |
| 2024-03-13 | 7.650 | 7.770 | 7.585 | 7.590 | 6.566 | 2,754,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1770 AUD |
| 2025-12-30 | 0.1930 AUD |
| 2025-06-27 | 0.1800 AUD |
| 2024-12-30 | 0.1900 AUD |
| 2024-06-27 | 0.2130 AUD |
| 2023-12-28 | 0.2670 AUD |
| 2023-06-29 | 0.2360 AUD |
| 2022-12-29 | 0.2800 AUD |
| 2022-06-29 | 0.2520 AUD |
| 2021-12-30 | 0.2800 AUD |
| 2021-06-29 | 0.2300 AUD |
| 2020-12-30 | 0.2880 AUD |
| 2020-06-29 | 0.2330 AUD |
| 2019-12-30 | 0.2700 AUD |
| 2019-06-27 | 0.2300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.