Dexus historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.590	7.600	7.500	7.510	6.276	4,070,969
2023-12-12	7.410	7.590	7.370	7.560	6.317	5,032,809
2023-12-11	7.470	7.470	7.310	7.350	6.142	2,776,455
2023-12-08	7.230	7.290	7.185	7.290	6.092	2,174,978
2023-12-07	7.240	7.320	7.190	7.220	6.033	2,930,592
2023-12-06	7.020	7.270	7.020	7.230	6.042	3,990,578
2023-12-05	7.120	7.150	6.990	7.020	5.866	4,387,478
2023-12-04	7.030	7.170	7.020	7.120	5.950	3,907,847
2023-12-01	7.020	7.070	6.890	6.950	5.808	3,547,101
2023-11-30	7.030	7.060	6.920	7.040	5.883	13,518,392
2023-11-29	6.890	7.120	6.880	7.000	5.849	3,748,063
2023-11-28	6.910	6.980	6.870	6.900	5.766	4,029,067
2023-11-27	7.050	7.050	6.850	6.870	5.741	2,742,925
2023-11-24	6.960	6.990	6.920	6.990	5.841	1,132,469
2023-11-23	6.950	6.990	6.900	6.960	5.816	3,526,408
2023-11-22	6.970	7.030	6.860	6.880	5.749	4,522,280
2023-11-21	7.090	7.110	7.000	7.000	5.849	5,345,662
2023-11-20	7.210	7.230	7.070	7.070	5.908	2,459,417
2023-11-17	7.150	7.200	7.110	7.150	5.975	3,190,991
2023-11-16	7.330	7.330	7.130	7.170	5.991	4,319,067
2023-11-15	7.310	7.310	7.130	7.250	6.058	5,861,835
2023-11-14	6.930	7.020	6.920	6.940	5.799	2,898,463
2023-11-13	7.100	7.160	6.900	6.900	5.766	1,601,574
2023-11-10	6.990	7.100	6.970	7.080	5.916	2,319,030
2023-11-09	6.970	7.020	6.920	7.000	5.849	4,146,144
2023-11-08	6.810	6.920	6.760	6.920	5.782	3,588,106
2023-11-07	6.780	6.820	6.670	6.770	5.657	4,186,663
2023-11-06	6.950	6.960	6.850	6.880	5.749	4,981,415
2023-11-03	6.890	6.940	6.850	6.890	5.757	2,937,146
2023-11-02	6.720	6.750	6.640	6.720	5.615	2,767,312
2023-11-01	6.450	6.595	6.430	6.580	5.498	4,439,493
2023-10-31	6.400	6.520	6.370	6.480	5.415	9,977,266
2023-10-30	6.400	6.430	6.300	6.300	5.264	3,160,186
2023-10-27	6.580	6.580	6.440	6.460	5.398	2,912,859
2023-10-26	6.640	6.690	6.460	6.520	5.448	5,770,730
2023-10-25	6.750	6.840	6.630	6.700	5.599	4,804,810
2023-10-24	6.960	7.030	6.910	6.930	5.791	1,792,533
2023-10-23	6.930	7.010	6.880	6.990	5.841	2,673,602
2023-10-20	6.880	7.000	6.830	6.930	5.791	3,323,143
2023-10-19	6.960	7.010	6.920	6.970	5.824	2,726,565
2023-10-18	7.020	7.155	7.020	7.080	5.916	2,363,911
2023-10-17	7.110	7.150	7.060	7.150	5.975	2,958,604
2023-10-16	7.120	7.150	7.030	7.030	5.874	2,160,530
2023-10-13	7.150	7.160	7.050	7.100	5.933	4,873,153
2023-10-12	7.300	7.300	7.200	7.230	6.042	2,555,984
2023-10-11	7.240	7.300	7.190	7.250	6.058	1,995,207
2023-10-10	7.260	7.300	7.190	7.230	6.042	3,266,433
2023-10-09	7.350	7.360	7.190	7.200	6.016	2,322,622
2023-10-06	7.320	7.390	7.235	7.350	6.142	3,131,116
2023-10-05	7.160	7.355	7.150	7.330	6.125	2,832,497
2023-10-04	7.100	7.190	7.080	7.150	5.975	3,475,492
2023-10-03	7.140	7.260	7.140	7.220	6.033	5,197,671
2023-10-02	7.260	7.330	7.260	7.290	6.092	1,611,001
2023-09-29	7.370	7.410	7.300	7.300	6.100	4,250,579
2023-09-28	7.310	7.360	7.250	7.290	6.092	3,859,156
2023-09-27	7.090	7.410	7.090	7.370	6.159	5,178,929
2023-09-26	7.160	7.220	7.110	7.170	5.991	3,081,194
2023-09-25	7.120	7.190	7.070	7.190	6.008	1,606,003
2023-09-22	7.040	7.170	7.040	7.160	5.983	4,360,395
2023-09-21	7.270	7.350	7.190	7.190	6.008	3,159,836

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.