Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.160	9.370	9.160	9.360	7.326	2,166,538
2022-07-14	9.390	9.390	9.160	9.270	7.255	2,424,174
2022-07-13	9.470	9.470	9.240	9.300	7.279	2,703,758
2022-07-12	9.260	9.430	9.230	9.290	7.271	2,403,984
2022-07-11	9.290	9.370	9.240	9.290	7.271	2,628,256
2022-07-08	9.200	9.290	9.090	9.270	7.255	2,692,283
2022-07-07	9.240	9.310	9.170	9.210	7.208	2,782,720
2022-07-06	8.950	9.240	8.950	9.240	7.232	4,419,462
2022-07-05	9.050	9.080	8.950	9.040	7.075	3,325,543
2022-07-04	9.110	9.230	9.030	9.080	7.106	2,035,256
2022-07-01	8.930	9.030	8.880	8.880	6.950	3,177,902
2022-06-30	9.130	9.130	8.880	8.880	6.950	5,425,968
2022-06-29	9.090	9.160	9.020	9.050	7.083	4,307,495
2022-06-28	9.500	9.540	9.405	9.500	7.238	3,407,002
2022-06-27	9.450	9.475	9.400	9.430	7.185	2,436,548
2022-06-24	9.150	9.400	9.120	9.340	7.116	3,145,813
2022-06-23	9.110	9.250	9.100	9.100	6.933	3,083,848
2022-06-22	9.100	9.140	9.010	9.010	6.865	3,141,161
2022-06-21	9.310	9.340	9.130	9.150	6.971	3,420,256
2022-06-20	8.940	9.330	8.920	9.310	7.093	2,324,784
2022-06-17	8.770	9.005	8.700	8.970	6.834	7,715,566
2022-06-16	8.950	9.090	8.930	8.980	6.842	5,373,628
2022-06-15	9.070	9.120	8.890	8.900	6.781	4,245,636
2022-06-14	9.270	9.370	9.020	9.070	6.910	5,874,593
2022-06-10	9.840	9.860	9.510	9.510	7.246	2,091,619
2022-06-09	9.940	10.010	9.870	9.890	7.535	2,941,738
2022-06-08	10.060	10.140	9.990	10.010	7.626	3,127,606
2022-06-07	10.330	10.350	10.080	10.100	7.695	2,563,364
2022-06-06	10.390	10.450	10.330	10.340	7.878	1,704,738
2022-06-03	10.560	10.560	10.430	10.470	7.977	1,428,566
2022-06-02	10.450	10.605	10.400	10.470	7.977	1,695,433
2022-06-01	10.640	10.730	10.480	10.560	8.046	2,446,497
2022-05-31	10.590	10.640	10.480	10.480	7.985	9,790,828
2022-05-30	10.640	10.660	10.520	10.630	8.099	1,712,151
2022-05-27	10.530	10.550	10.460	10.500	8.000	1,948,300
2022-05-26	10.680	10.690	10.500	10.500	8.000	2,827,268
2022-05-25	10.710	10.770	10.630	10.700	8.152	2,676,641
2022-05-24	10.650	10.700	10.580	10.610	8.084	2,446,547
2022-05-23	10.690	10.700	10.570	10.630	8.099	1,125,340
2022-05-20	10.570	10.720	10.570	10.620	8.091	2,972,627
2022-05-19	10.610	10.750	10.595	10.650	8.114	2,474,267
2022-05-18	10.650	10.760	10.590	10.760	8.198	2,968,414
2022-05-17	10.740	10.770	10.590	10.640	8.106	2,396,138
2022-05-16	10.710	10.830	10.690	10.740	8.183	2,293,739
2022-05-13	10.540	10.730	10.460	10.670	8.129	2,739,395
2022-05-12	10.580	10.610	10.390	10.400	7.924	2,501,045
2022-05-11	10.600	10.670	10.500	10.650	8.114	2,784,634
2022-05-10	10.650	10.760	10.455	10.610	8.084	3,179,676
2022-05-09	10.700	10.870	10.680	10.750	8.190	2,975,563
2022-05-06	11.140	11.170	10.820	10.890	8.297	3,490,563
2022-05-05	11.200	11.250	11.060	11.250	8.571	2,286,867
2022-05-04	11.130	11.215	11.070	11.160	8.503	4,585,537
2022-05-03	10.800	11.070	10.800	11.070	8.434	5,672,384
2022-05-02	10.940	11.040	10.890	10.930	8.327	2,715,572
2022-04-29	11.300	11.300	11.160	11.170	8.510	3,793,727
2022-04-28	10.970	11.230	10.920	11.190	8.525	2,696,374
2022-04-27	10.700	11.040	10.680	11.000	8.381	3,556,511
2022-04-26	10.720	10.880	10.710	10.790	8.221	3,399,603
2022-04-22	10.860	10.950	10.820	10.900	8.305	2,408,405
2022-04-21	10.800	10.990	10.720	10.930	8.327	2,444,218

← NewerPage 19 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.