Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.700 | 7.730 | 7.640 | 7.640 | 6.610 | 2,273,790 |
| 2024-03-11 | 7.580 | 7.780 | 7.560 | 7.730 | 6.687 | 3,420,809 |
| 2024-03-08 | 7.450 | 7.625 | 7.435 | 7.620 | 6.592 | 3,789,295 |
| 2024-03-07 | 7.350 | 7.425 | 7.275 | 7.410 | 6.411 | 3,755,963 |
| 2024-03-06 | 7.260 | 7.360 | 7.200 | 7.320 | 6.333 | 2,766,843 |
| 2024-03-05 | 7.280 | 7.350 | 7.240 | 7.280 | 6.298 | 2,371,189 |
| 2024-03-04 | 7.340 | 7.380 | 7.260 | 7.260 | 6.281 | 2,181,687 |
| 2024-03-01 | 7.340 | 7.410 | 7.210 | 7.270 | 6.289 | 3,271,065 |
| 2024-02-29 | 7.370 | 7.400 | 7.260 | 7.360 | 6.367 | 17,980,483 |
| 2024-02-28 | 7.350 | 7.440 | 7.260 | 7.400 | 6.402 | 2,947,251 |
| 2024-02-27 | 7.370 | 7.400 | 7.310 | 7.320 | 6.333 | 2,317,638 |
| 2024-02-26 | 7.430 | 7.490 | 7.300 | 7.370 | 6.376 | 1,532,206 |
| 2024-02-23 | 7.490 | 7.530 | 7.380 | 7.380 | 6.385 | 2,692,616 |
| 2024-02-22 | 7.500 | 7.500 | 7.340 | 7.400 | 6.402 | 4,118,683 |
| 2024-02-21 | 7.670 | 7.680 | 7.440 | 7.470 | 6.462 | 2,713,825 |
| 2024-02-20 | 7.730 | 7.730 | 7.550 | 7.630 | 6.601 | 1,458,373 |
| 2024-02-19 | 7.860 | 7.870 | 7.605 | 7.650 | 6.618 | 2,264,893 |
| 2024-02-16 | 8.030 | 8.040 | 7.850 | 7.860 | 6.800 | 3,040,160 |
| 2024-02-15 | 7.870 | 7.960 | 7.840 | 7.910 | 6.843 | 2,235,456 |
| 2024-02-14 | 7.750 | 7.980 | 7.690 | 7.810 | 6.757 | 3,506,274 |
| 2024-02-13 | 7.880 | 7.975 | 7.845 | 7.940 | 6.869 | 2,220,464 |
| 2024-02-12 | 7.830 | 7.890 | 7.785 | 7.880 | 6.817 | 2,123,320 |
| 2024-02-09 | 7.720 | 7.870 | 7.710 | 7.850 | 6.791 | 3,303,751 |
| 2024-02-08 | 7.620 | 7.760 | 7.580 | 7.730 | 6.687 | 3,266,463 |
| 2024-02-07 | 7.580 | 7.600 | 7.490 | 7.580 | 6.558 | 3,700,342 |
| 2024-02-06 | 7.460 | 7.500 | 7.400 | 7.470 | 6.462 | 2,991,565 |
| 2024-02-05 | 7.550 | 7.590 | 7.500 | 7.570 | 6.549 | 2,153,168 |
| 2024-02-02 | 7.690 | 7.760 | 7.670 | 7.690 | 6.653 | 3,032,558 |
| 2024-02-01 | 7.700 | 7.750 | 7.580 | 7.630 | 6.601 | 3,955,291 |
| 2024-01-31 | 7.600 | 7.815 | 7.565 | 7.800 | 6.748 | 4,250,013 |
| 2024-01-30 | 7.600 | 7.650 | 7.540 | 7.600 | 6.575 | 2,129,982 |
| 2024-01-29 | 7.440 | 7.575 | 7.400 | 7.560 | 6.540 | 3,429,394 |
| 2024-01-25 | 7.370 | 7.395 | 7.290 | 7.380 | 6.385 | 2,457,442 |
| 2024-01-24 | 7.330 | 7.390 | 7.235 | 7.390 | 6.393 | 2,424,786 |
| 2024-01-23 | 7.370 | 7.400 | 7.290 | 7.330 | 6.341 | 2,449,643 |
| 2024-01-22 | 7.310 | 7.420 | 7.270 | 7.400 | 6.402 | 3,584,085 |
| 2024-01-19 | 7.380 | 7.390 | 7.230 | 7.250 | 6.272 | 2,259,169 |
| 2024-01-18 | 7.330 | 7.410 | 7.250 | 7.250 | 6.272 | 4,264,860 |
| 2024-01-17 | 7.520 | 7.530 | 7.440 | 7.480 | 6.471 | 2,756,677 |
| 2024-01-16 | 7.610 | 7.650 | 7.510 | 7.550 | 6.532 | 4,819,244 |
| 2024-01-15 | 7.660 | 7.675 | 7.590 | 7.630 | 6.601 | 1,325,587 |
| 2024-01-12 | 7.630 | 7.660 | 7.590 | 7.650 | 6.618 | 1,705,232 |
| 2024-01-11 | 7.690 | 7.690 | 7.620 | 7.650 | 6.618 | 1,670,231 |
| 2024-01-10 | 7.620 | 7.660 | 7.570 | 7.640 | 6.610 | 1,722,962 |
| 2024-01-09 | 7.600 | 7.630 | 7.570 | 7.590 | 6.566 | 2,449,419 |
| 2024-01-08 | 7.500 | 7.580 | 7.495 | 7.520 | 6.506 | 1,795,000 |
| 2024-01-05 | 7.510 | 7.580 | 7.490 | 7.540 | 6.523 | 1,131,055 |
| 2024-01-04 | 7.510 | 7.550 | 7.420 | 7.500 | 6.488 | 2,266,542 |
| 2024-01-03 | 7.590 | 7.620 | 7.510 | 7.510 | 6.497 | 1,648,871 |
| 2024-01-02 | 7.680 | 7.720 | 7.590 | 7.620 | 6.592 | 1,875,565 |
| 2023-12-29 | 7.670 | 7.715 | 7.620 | 7.680 | 6.644 | 2,665,427 |
| 2023-12-28 | 7.740 | 7.740 | 7.550 | 7.660 | 6.627 | 2,522,952 |
| 2023-12-27 | 7.770 | 7.840 | 7.730 | 7.830 | 6.543 | 1,530,900 |
| 2023-12-22 | 7.700 | 7.740 | 7.630 | 7.710 | 6.443 | 2,071,437 |
| 2023-12-21 | 7.750 | 7.790 | 7.680 | 7.680 | 6.418 | 3,257,578 |
| 2023-12-20 | 7.700 | 7.790 | 7.640 | 7.790 | 6.509 | 2,782,649 |
| 2023-12-19 | 7.550 | 7.625 | 7.510 | 7.620 | 6.367 | 3,696,068 |
| 2023-12-18 | 7.650 | 7.690 | 7.515 | 7.560 | 6.317 | 4,664,732 |
| 2023-12-15 | 8.000 | 8.070 | 7.650 | 7.700 | 6.434 | 11,189,207 |
| 2023-12-14 | 7.720 | 8.000 | 7.680 | 7.940 | 6.635 | 6,513,102 |
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.