Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	7.660	7.720	7.600	7.720	6.042	3,424,363
2022-10-07	7.880	7.950	7.800	7.820	6.120	3,229,014
2022-10-06	7.970	8.030	7.870	7.970	6.238	4,572,352
2022-10-05	8.130	8.220	8.010	8.060	6.308	4,441,367
2022-10-04	7.990	8.160	7.880	8.110	6.347	4,251,652
2022-10-03	7.760	7.930	7.740	7.900	6.183	2,895,464
2022-09-30	7.710	7.720	7.570	7.720	6.042	6,306,499
2022-09-29	7.840	7.990	7.730	7.770	6.081	4,760,962
2022-09-28	7.410	7.640	7.390	7.630	5.972	5,598,205
2022-09-27	7.670	7.720	7.470	7.530	5.893	7,694,151
2022-09-26	7.780	7.940	7.770	7.770	6.081	4,767,367
2022-09-23	8.030	8.120	7.795	7.910	6.191	6,077,434
2022-09-21	8.110	8.180	8.045	8.130	6.363	6,534,196
2022-09-20	8.330	8.345	8.275	8.280	6.480	2,255,910
2022-09-19	8.390	8.470	8.310	8.330	6.519	2,898,548
2022-09-16	8.220	8.300	8.100	8.260	6.465	9,088,894
2022-09-15	8.340	8.450	8.320	8.410	6.582	5,847,052
2022-09-14	8.290	8.330	8.230	8.250	6.457	4,012,176
2022-09-13	8.480	8.570	8.460	8.510	6.660	4,686,552
2022-09-12	8.550	8.570	8.440	8.440	6.606	2,059,751
2022-09-09	8.490	8.550	8.400	8.460	6.621	3,996,711
2022-09-08	8.480	8.660	8.450	8.630	6.754	4,041,636
2022-09-07	8.400	8.500	8.340	8.400	6.574	4,767,771
2022-09-06	8.480	8.510	8.310	8.430	6.598	5,998,023
2022-09-05	8.510	8.530	8.375	8.430	6.598	2,041,602
2022-09-02	8.470	8.590	8.440	8.500	6.653	3,460,523
2022-09-01	8.610	8.630	8.410	8.460	6.621	7,881,996
2022-08-31	8.720	8.805	8.680	8.730	6.833	6,602,321
2022-08-30	8.660	8.780	8.660	8.670	6.786	3,826,882
2022-08-29	8.740	8.760	8.620	8.680	6.793	3,353,022
2022-08-26	8.900	8.960	8.820	8.860	6.934	2,699,139
2022-08-25	8.740	8.920	8.670	8.910	6.973	4,089,571
2022-08-24	8.600	8.750	8.600	8.630	6.754	3,151,395
2022-08-23	8.850	8.890	8.710	8.730	6.833	3,873,463
2022-08-22	9.100	9.150	8.970	9.010	7.052	2,739,963
2022-08-19	9.230	9.230	9.090	9.160	7.169	2,957,175
2022-08-18	9.390	9.390	9.155	9.220	7.216	4,633,810
2022-08-17	9.140	9.330	9.060	9.330	7.302	6,555,809
2022-08-16	9.210	9.270	9.130	9.160	7.169	3,272,485
2022-08-15	9.220	9.350	9.200	9.300	7.279	3,167,318
2022-08-12	9.170	9.190	9.110	9.160	7.169	2,788,070
2022-08-11	9.310	9.340	9.160	9.240	7.232	3,054,444
2022-08-10	9.160	9.250	9.120	9.180	7.185	2,062,657
2022-08-09	9.250	9.300	9.120	9.190	7.193	4,030,203
2022-08-08	9.360	9.370	9.170	9.170	7.177	2,886,272
2022-08-05	9.400	9.400	9.290	9.360	7.326	1,448,696
2022-08-04	9.350	9.380	9.230	9.350	7.318	4,275,175
2022-08-03	9.340	9.350	9.230	9.280	7.263	2,898,052
2022-08-02	9.600	9.620	9.290	9.350	7.318	2,611,358
2022-08-01	9.550	9.620	9.490	9.600	7.513	2,319,544
2022-07-29	9.550	9.555	9.470	9.520	7.451	3,856,355
2022-07-28	9.360	9.420	9.290	9.340	7.310	2,690,725
2022-07-27	9.270	9.350	9.220	9.320	7.294	2,900,615
2022-07-26	9.370	9.390	9.240	9.280	7.263	2,100,864
2022-07-25	9.350	9.440	9.320	9.370	7.333	2,022,354
2022-07-22	9.330	9.420	9.310	9.340	7.310	2,969,408
2022-07-21	9.430	9.490	9.250	9.290	7.271	3,384,867
2022-07-20	9.430	9.500	9.350	9.470	7.412	3,091,849
2022-07-19	9.250	9.410	9.180	9.370	7.333	4,513,706
2022-07-18	9.200	9.375	9.200	9.330	7.302	1,512,566

← NewerPage 18 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.