Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.300	7.370	7.255	7.270	6.075	4,067,617
2023-09-19	7.410	7.460	7.340	7.350	6.142	2,644,327
2023-09-18	7.440	7.520	7.440	7.460	6.234	1,570,742
2023-09-15	7.550	7.605	7.450	7.480	6.250	7,906,713
2023-09-14	7.420	7.545	7.420	7.480	6.250	2,714,402
2023-09-13	7.490	7.530	7.400	7.430	6.209	3,236,668
2023-09-12	7.530	7.550	7.430	7.550	6.309	2,385,477
2023-09-11	7.520	7.560	7.440	7.560	6.317	2,226,151
2023-09-08	7.560	7.580	7.480	7.550	6.309	2,184,082
2023-09-07	7.620	7.620	7.490	7.570	6.326	2,157,828
2023-09-06	7.720	7.720	7.570	7.580	6.334	2,537,054
2023-09-05	7.720	7.740	7.640	7.730	6.459	1,722,754
2023-09-04	7.760	7.810	7.700	7.780	6.501	1,567,160
2023-09-01	7.740	7.770	7.680	7.720	6.451	1,717,413
2023-08-31	7.780	7.810	7.740	7.750	6.476	8,283,116
2023-08-30	7.740	7.780	7.650	7.780	6.501	2,519,067
2023-08-29	7.640	7.710	7.610	7.660	6.401	1,305,056
2023-08-28	7.650	7.660	7.590	7.640	6.384	1,039,491
2023-08-25	7.610	7.690	7.575	7.600	6.351	2,473,794
2023-08-24	7.830	7.830	7.690	7.690	6.426	2,240,945
2023-08-23	7.800	7.880	7.700	7.700	6.434	2,455,924
2023-08-22	7.650	7.830	7.630	7.780	6.501	3,099,285
2023-08-21	7.820	7.940	7.720	7.720	6.451	3,150,319
2023-08-18	7.500	7.770	7.460	7.740	6.468	4,774,843
2023-08-17	7.750	7.760	7.490	7.530	6.292	6,781,520
2023-08-16	7.700	7.850	7.650	7.760	6.484	5,957,086
2023-08-15	8.030	8.060	7.960	8.010	6.693	2,218,928
2023-08-14	8.110	8.170	8.030	8.030	6.710	2,134,186
2023-08-11	8.050	8.140	8.040	8.120	6.785	1,854,492
2023-08-10	8.030	8.120	8.000	8.080	6.752	2,340,178
2023-08-09	8.000	8.045	7.970	8.000	6.685	1,803,311
2023-08-08	8.090	8.130	8.050	8.070	6.743	1,635,470
2023-08-07	8.140	8.140	8.060	8.090	6.760	1,423,248
2023-08-04	8.050	8.110	8.010	8.050	6.727	2,437,329
2023-08-03	8.110	8.140	8.030	8.110	6.777	2,533,792
2023-08-02	8.200	8.230	8.080	8.140	6.802	2,491,056
2023-08-01	8.300	8.310	8.220	8.280	6.919	1,945,077
2023-07-31	8.140	8.220	8.140	8.220	6.869	2,553,303
2023-07-28	8.230	8.260	8.050	8.180	6.835	3,401,512
2023-07-27	8.100	8.330	8.040	8.280	6.919	4,730,991
2023-07-26	8.060	8.160	8.020	8.020	6.702	3,645,614
2023-07-25	8.130	8.140	8.030	8.070	6.743	2,959,760
2023-07-24	8.070	8.105	8.010	8.100	6.769	4,204,482
2023-07-21	8.060	8.095	8.000	8.090	6.760	2,480,413
2023-07-20	8.220	8.230	8.110	8.110	6.777	2,436,088
2023-07-19	8.060	8.150	8.010	8.150	6.810	2,558,551
2023-07-18	8.150	8.180	8.010	8.040	6.718	2,686,100
2023-07-17	8.160	8.220	8.080	8.170	6.827	1,931,298
2023-07-14	8.050	8.190	8.000	8.190	6.844	4,645,434
2023-07-13	7.930	8.010	7.880	7.980	6.668	4,892,435
2023-07-12	7.930	7.960	7.830	7.850	6.560	3,602,241
2023-07-11	7.860	7.900	7.750	7.900	6.601	3,371,202
2023-07-10	7.840	7.880	7.760	7.790	6.509	3,083,350
2023-07-07	7.940	7.970	7.830	7.830	6.543	2,290,715
2023-07-06	7.960	8.030	7.960	7.980	6.668	2,164,311
2023-07-05	7.950	8.060	7.950	7.990	6.677	2,297,406
2023-07-04	7.970	8.030	7.920	7.980	6.668	2,875,324
2023-07-03	7.810	7.930	7.790	7.930	6.626	3,931,097
2023-06-30	7.790	7.830	7.700	7.800	6.518	4,410,708
2023-06-29	7.740	7.830	7.730	7.800	6.518	3,628,915

← NewerPage 14 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.