Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	7.840	7.950	7.765	7.800	6.324	2,858,160
2023-01-04	7.800	7.830	7.750	7.790	6.316	2,792,028
2023-01-03	7.820	7.820	7.665	7.680	6.227	1,810,290
2022-12-30	7.880	7.880	7.745	7.750	6.284	2,210,222
2022-12-29	7.810	7.850	7.660	7.810	6.332	3,981,152
2022-12-28	8.050	8.080	8.010	8.060	6.308	3,138,685
2022-12-23	8.060	8.070	7.920	8.050	6.300	2,493,647
2022-12-22	8.120	8.150	7.980	8.090	6.332	3,742,918
2022-12-21	7.900	8.100	7.820	8.070	6.316	3,758,703
2022-12-20	8.000	8.040	7.805	7.840	6.136	4,408,383
2022-12-19	8.030	8.140	7.990	8.030	6.285	3,646,369
2022-12-16	7.950	8.220	7.920	8.210	6.426	9,070,211
2022-12-15	8.180	8.210	8.060	8.060	6.308	7,142,200
2022-12-14	8.180	8.290	8.130	8.200	6.418	5,942,373
2022-12-13	7.970	8.070	7.950	8.060	6.308	4,242,547
2022-12-12	8.010	8.045	7.860	7.930	6.206	5,782,197
2022-12-09	7.970	8.010	7.860	8.010	6.269	5,729,694
2022-12-08	8.000	8.000	7.770	7.850	6.144	8,119,441
2022-12-07	7.900	7.910	7.795	7.870	6.159	5,146,159
2022-12-06	8.050	8.060	7.925	7.950	6.222	3,796,888
2022-12-05	8.050	8.080	7.890	8.040	6.292	4,239,037
2022-12-02	8.070	8.070	7.885	7.910	6.191	5,211,122
2022-12-01	8.020	8.160	8.010	8.080	6.324	4,648,438
2022-11-30	7.940	8.010	7.830	8.000	6.261	15,354,643
2022-11-29	7.780	7.890	7.740	7.860	6.152	5,309,472
2022-11-28	7.710	7.820	7.710	7.790	6.097	4,433,001
2022-11-25	7.650	7.820	7.590	7.810	6.112	4,175,427
2022-11-24	7.690	7.700	7.530	7.640	5.979	3,563,538
2022-11-23	7.540	7.610	7.480	7.510	5.878	4,062,641
2022-11-22	7.620	7.630	7.540	7.540	5.901	5,873,001
2022-11-21	7.590	7.620	7.500	7.510	5.878	4,460,334
2022-11-18	7.620	7.660	7.540	7.540	5.901	4,985,448
2022-11-17	7.520	7.670	7.500	7.610	5.956	7,654,573
2022-11-16	7.500	7.625	7.470	7.570	5.925	6,516,921
2022-11-15	7.610	7.680	7.375	7.480	5.854	29,481,875
2022-11-14	8.030	8.040	7.820	7.820	6.120	3,138,747
2022-11-11	7.900	8.070	7.880	8.010	6.269	5,693,620
2022-11-10	7.740	7.790	7.630	7.680	6.011	3,757,462
2022-11-09	7.570	7.770	7.540	7.770	6.081	6,158,429
2022-11-08	7.520	7.540	7.470	7.520	5.886	4,568,415
2022-11-07	7.600	7.680	7.480	7.510	5.878	3,278,558
2022-11-04	7.580	7.600	7.490	7.560	5.917	4,086,879
2022-11-03	7.610	7.660	7.460	7.600	5.948	3,301,312
2022-11-02	7.900	7.950	7.740	7.750	6.066	3,127,538
2022-11-01	7.800	7.970	7.735	7.930	6.206	4,043,850
2022-10-31	7.900	7.930	7.670	7.760	6.073	7,094,099
2022-10-28	7.750	7.800	7.710	7.750	6.066	6,383,828
2022-10-27	7.770	7.870	7.720	7.730	6.050	4,313,531
2022-10-26	7.750	7.890	7.740	7.830	6.128	7,366,456
2022-10-25	7.580	7.710	7.580	7.670	6.003	4,643,412
2022-10-24	7.630	7.710	7.580	7.600	5.948	4,109,364
2022-10-21	7.530	7.630	7.480	7.500	5.870	3,536,573
2022-10-20	7.630	7.650	7.540	7.620	5.964	2,752,450
2022-10-19	7.720	7.800	7.680	7.720	6.042	6,062,385
2022-10-18	7.600	7.710	7.600	7.660	5.995	3,892,066
2022-10-17	7.530	7.570	7.500	7.520	5.886	2,125,820
2022-10-14	7.560	7.640	7.500	7.590	5.940	2,863,279
2022-10-13	7.570	7.600	7.450	7.450	5.831	2,762,890
2022-10-12	7.600	7.715	7.595	7.670	6.003	3,454,062
2022-10-11	7.710	7.760	7.535	7.550	5.909	3,461,652

← NewerPage 17 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.