Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.500	7.580	7.470	7.510	6.089	6,371,398
2023-03-30	7.580	7.610	7.460	7.460	6.049	4,452,107
2023-03-29	7.510	7.580	7.470	7.500	6.081	5,182,086
2023-03-28	7.570	7.600	7.480	7.510	6.089	5,538,965
2023-03-27	7.630	7.700	7.580	7.580	6.146	2,807,574
2023-03-24	7.530	7.580	7.520	7.550	6.122	3,801,961
2023-03-23	7.500	7.610	7.470	7.610	6.170	2,831,670
2023-03-22	7.790	7.800	7.640	7.660	6.211	6,757,419
2023-03-21	7.880	7.880	7.750	7.800	6.324	4,109,160
2023-03-20	7.720	7.880	7.700	7.780	6.308	3,521,250
2023-03-17	7.940	8.000	7.840	7.840	6.357	7,603,947
2023-03-16	8.030	8.100	7.950	8.010	6.495	6,268,669
2023-03-15	8.020	8.095	7.980	8.080	6.551	5,703,577
2023-03-14	8.090	8.090	7.940	8.020	6.503	4,732,715
2023-03-13	8.120	8.140	7.965	8.100	6.568	2,025,553
2023-03-10	8.170	8.210	8.140	8.170	6.624	3,434,306
2023-03-09	8.410	8.410	8.280	8.280	6.714	3,463,033
2023-03-08	8.280	8.315	8.230	8.270	6.705	3,144,583
2023-03-07	8.300	8.380	8.235	8.350	6.770	2,340,284
2023-03-06	8.320	8.360	8.260	8.330	6.754	2,336,790
2023-03-03	8.250	8.270	8.180	8.230	6.673	2,766,313
2023-03-02	8.260	8.390	8.080	8.160	6.616	8,143,557
2023-03-01	8.350	8.410	8.280	8.340	6.762	3,613,430
2023-02-28	8.420	8.490	8.360	8.430	6.835	9,089,880
2023-02-27	8.450	8.460	8.330	8.380	6.795	3,436,133
2023-02-24	8.550	8.585	8.460	8.500	6.892	3,469,232
2023-02-23	8.520	8.570	8.470	8.470	6.868	5,825,532
2023-02-22	8.600	8.640	8.500	8.600	6.973	5,215,396
2023-02-21	8.630	8.690	8.605	8.640	7.005	3,665,843
2023-02-20	8.670	8.740	8.615	8.680	7.038	3,798,179
2023-02-17	8.680	8.730	8.650	8.680	7.038	3,802,732
2023-02-16	8.640	8.770	8.550	8.770	7.111	6,123,273
2023-02-15	8.450	8.630	8.410	8.590	6.965	6,913,694
2023-02-14	8.450	8.570	8.400	8.500	6.892	6,869,972
2023-02-13	8.290	8.370	8.255	8.300	6.730	2,957,912
2023-02-10	8.250	8.320	8.195	8.290	6.722	4,276,606
2023-02-09	8.250	8.345	8.220	8.290	6.722	4,137,092
2023-02-08	8.340	8.360	8.210	8.240	6.681	2,138,760
2023-02-07	8.320	8.380	8.260	8.280	6.714	4,072,028
2023-02-06	8.500	8.540	8.365	8.370	6.787	3,545,289
2023-02-03	8.500	8.580	8.460	8.580	6.957	4,793,914
2023-02-02	8.400	8.440	8.310	8.360	6.778	3,335,588
2023-02-01	8.340	8.365	8.270	8.290	6.722	5,471,482
2023-01-31	8.160	8.235	8.110	8.150	6.608	5,165,473
2023-01-30	8.260	8.280	8.155	8.190	6.641	4,143,753
2023-01-27	8.060	8.180	8.050	8.150	6.608	3,543,257
2023-01-25	8.170	8.190	8.030	8.040	6.519	3,557,029
2023-01-24	7.990	8.115	7.960	8.090	6.559	2,653,406
2023-01-23	8.010	8.020	7.900	7.990	6.478	2,655,527
2023-01-20	7.840	7.980	7.810	7.980	6.470	3,645,837
2023-01-19	8.020	8.050	7.900	7.960	6.454	3,833,074
2023-01-18	8.070	8.100	7.890	7.890	6.397	5,448,791
2023-01-17	7.860	8.040	7.860	8.000	6.487	4,395,825
2023-01-16	7.910	8.010	7.800	7.880	6.389	6,053,666
2023-01-13	8.080	8.090	7.940	8.020	6.503	4,191,720
2023-01-12	8.080	8.130	7.960	8.020	6.503	2,771,645
2023-01-11	7.850	8.010	7.810	7.970	6.462	5,434,556
2023-01-10	7.740	7.850	7.710	7.830	6.349	3,053,962
2023-01-09	7.740	7.840	7.720	7.760	6.292	1,844,106
2023-01-06	7.700	7.740	7.630	7.680	6.227	4,565,719

← NewerPage 16 of 22 · 1,266 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.