Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.840	7.980	7.840	7.950	6.446	5,115,708
2023-06-27	7.710	7.870	7.690	7.830	6.349	4,307,469
2023-06-26	7.640	7.710	7.620	7.620	6.178	3,573,633
2023-06-23	7.890	7.930	7.670	7.670	6.219	3,925,628
2023-06-22	8.170	8.170	7.830	7.930	6.430	4,598,718
2023-06-21	8.090	8.230	8.050	8.190	6.641	4,084,552
2023-06-20	8.040	8.190	8.010	8.100	6.568	2,933,780
2023-06-19	7.990	8.030	7.950	8.010	6.495	2,132,749
2023-06-16	7.940	8.010	7.910	7.990	6.478	5,580,422
2023-06-15	7.840	8.010	7.840	7.940	6.438	5,601,330
2023-06-14	8.030	8.170	7.870	7.870	6.381	7,378,687
2023-06-13	8.160	8.205	7.950	8.000	6.487	3,987,300
2023-06-09	8.290	8.300	8.115	8.140	6.600	3,662,184
2023-06-08	8.350	8.350	8.170	8.270	6.705	5,108,027
2023-06-07	8.270	8.360	8.160	8.340	6.762	6,005,876
2023-06-06	8.190	8.310	8.130	8.220	6.665	8,017,991
2023-06-05	8.290	8.290	8.200	8.250	6.689	4,767,332
2023-06-02	8.040	8.250	8.040	8.250	6.689	4,566,677
2023-06-01	8.130	8.160	8.060	8.090	6.559	4,164,892
2023-05-31	8.110	8.210	8.010	8.210	6.657	16,796,721
2023-05-30	8.150	8.190	8.100	8.100	6.568	1,205,099
2023-05-29	8.110	8.220	8.080	8.180	6.632	2,184,642
2023-05-26	8.010	8.055	7.990	8.020	6.503	1,396,533
2023-05-25	7.980	8.060	7.970	8.040	6.519	1,917,751
2023-05-24	8.110	8.150	8.050	8.070	6.543	2,200,478
2023-05-23	8.120	8.140	8.035	8.100	6.568	3,746,151
2023-05-22	8.130	8.140	8.050	8.060	6.535	2,066,694
2023-05-19	8.090	8.155	8.090	8.110	6.576	2,244,826
2023-05-18	8.100	8.170	8.040	8.140	6.600	4,164,092
2023-05-17	8.030	8.110	8.010	8.010	6.495	2,620,235
2023-05-16	8.090	8.130	8.040	8.050	6.527	3,890,231
2023-05-15	8.070	8.170	8.070	8.160	6.616	2,536,652
2023-05-12	7.990	8.100	7.960	8.070	6.543	3,003,795
2023-05-11	8.050	8.090	7.940	7.970	6.462	2,322,688
2023-05-10	7.940	8.040	7.910	8.020	6.503	3,520,344
2023-05-09	8.040	8.070	7.910	7.950	6.446	4,035,699
2023-05-08	7.920	8.070	7.910	8.050	6.527	3,802,503
2023-05-05	7.760	7.990	7.750	7.980	6.470	4,456,719
2023-05-04	7.460	7.760	7.460	7.740	6.276	5,987,232
2023-05-03	7.570	7.580	7.395	7.500	6.081	6,099,624
2023-05-02	7.860	7.890	7.630	7.660	6.211	5,103,253
2023-05-01	7.830	7.940	7.820	7.880	6.389	2,311,024
2023-04-28	7.750	7.790	7.680	7.780	6.308	5,230,696
2023-04-27	7.740	7.770	7.645	7.700	6.243	2,056,344
2023-04-26	7.800	7.820	7.705	7.740	6.276	4,153,155
2023-04-24	7.700	7.790	7.680	7.780	6.308	3,102,772
2023-04-21	7.790	7.810	7.675	7.680	6.227	3,180,541
2023-04-20	7.760	7.870	7.730	7.810	6.332	3,507,558
2023-04-19	7.710	7.740	7.660	7.690	6.235	2,188,009
2023-04-18	7.780	7.800	7.700	7.730	6.268	4,123,310
2023-04-17	7.600	7.770	7.600	7.770	6.300	3,215,234
2023-04-14	7.720	7.720	7.640	7.650	6.203	3,974,281
2023-04-13	7.660	7.710	7.560	7.710	6.251	4,064,312
2023-04-12	7.620	7.670	7.595	7.630	6.187	3,860,864
2023-04-11	7.710	7.720	7.570	7.600	6.162	3,814,358
2023-04-06	7.730	7.750	7.590	7.630	6.187	3,930,998
2023-04-05	7.760	7.780	7.650	7.710	6.251	3,145,226
2023-04-04	7.640	7.730	7.640	7.730	6.268	4,784,687
2023-04-03	7.590	7.665	7.570	7.640	6.195	4,500,307
2023-03-31	7.500	7.580	7.470	7.510	6.089	6,371,398

← NewerPage 15 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.