Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.630	5.660	5.590	5.640	5.640	1,807,259
2026-07-23	5.760	5.790	5.670	5.670	5.670	2,652,323
2026-07-22	5.760	5.780	5.645	5.720	5.720	2,251,588
2026-07-21	5.730	5.820	5.720	5.780	5.780	2,001,491
2026-07-20	5.800	5.800	5.740	5.780	5.780	1,941,632
2026-07-17	5.710	5.790	5.680	5.760	5.760	3,389,507
2026-07-16	5.630	5.680	5.610	5.670	5.670	3,473,596
2026-07-15	5.640	5.670	5.570	5.630	5.630	2,163,947
2026-07-14	5.610	5.690	5.610	5.640	5.640	1,633,586
2026-07-13	5.650	5.685	5.610	5.660	5.660	1,680,732
2026-07-10	5.560	5.625	5.540	5.610	5.610	1,645,127
2026-07-09	5.590	5.650	5.580	5.610	5.610	3,289,998
2026-07-08	5.550	5.650	5.490	5.650	5.650	2,698,603
2026-07-07	5.520	5.605	5.500	5.530	5.530	3,733,860
2026-07-06	5.440	5.540	5.420	5.490	5.490	2,007,034
2026-07-03	5.510	5.520	5.460	5.460	5.460	2,834,879
2026-07-02	5.410	5.465	5.350	5.450	5.450	3,404,035
2026-07-01	5.430	5.445	5.340	5.380	5.380	4,637,923
2026-06-30	5.460	5.590	5.400	5.400	5.400	6,374,057
2026-06-29	5.640	5.640	5.470	5.520	5.520	6,389,603
2026-06-26	5.740	5.785	5.710	5.760	5.583	2,717,662
2026-06-25	5.720	5.785	5.640	5.770	5.593	4,230,212
2026-06-24	5.800	5.860	5.630	5.640	5.467	6,322,751
2026-06-23	5.800	5.820	5.720	5.720	5.544	4,363,236
2026-06-22	5.830	5.880	5.780	5.780	5.602	2,750,165
2026-06-19	5.810	5.845	5.730	5.820	5.641	10,028,385
2026-06-18	5.850	5.910	5.740	5.800	5.622	3,880,013
2026-06-17	5.810	5.910	5.810	5.880	5.699	3,153,053
2026-06-16	5.950	5.975	5.870	5.870	5.690	4,758,557
2026-06-15	5.940	6.030	5.930	5.970	5.787	4,518,171
2026-06-12	5.850	5.940	5.795	5.910	5.728	3,597,855
2026-06-11	5.680	5.810	5.660	5.810	5.632	6,764,361
2026-06-10	5.570	5.680	5.540	5.680	5.506	4,623,155
2026-06-09	5.500	5.580	5.460	5.570	5.399	4,580,587
2026-06-05	5.450	5.510	5.425	5.480	5.312	5,262,916
2026-06-04	5.330	5.400	5.310	5.360	5.195	3,922,394
2026-06-03	5.360	5.380	5.300	5.330	5.166	4,481,057
2026-06-02	5.490	5.510	5.350	5.390	5.224	5,335,146
2026-06-01	5.640	5.670	5.480	5.540	5.370	3,166,843
2026-05-29	5.530	5.770	5.530	5.610	5.438	9,236,322
2026-05-28	6.000	6.040	5.890	5.930	5.748	4,290,938
2026-05-27	6.040	6.060	5.960	5.990	5.806	3,277,418
2026-05-26	6.020	6.060	6.010	6.040	5.854	1,295,126
2026-05-25	6.060	6.100	6.040	6.060	5.874	3,307,545
2026-05-22	6.140	6.150	6.050	6.080	5.893	1,920,201
2026-05-21	6.100	6.160	6.070	6.130	5.942	2,089,399
2026-05-20	6.100	6.115	5.965	6.020	5.835	2,391,154
2026-05-19	6.050	6.100	6.020	6.080	5.893	1,963,832
2026-05-18	6.020	6.050	5.930	5.970	5.787	2,028,833
2026-05-15	6.050	6.060	5.970	6.010	5.825	2,327,475
2026-05-14	5.970	6.030	5.940	5.990	5.806	2,321,906
2026-05-13	5.980	6.005	5.920	6.000	5.816	2,780,259
2026-05-12	6.040	6.050	5.935	5.990	5.806	2,024,666
2026-05-11	6.050	6.090	6.020	6.060	5.874	1,489,734
2026-05-08	6.170	6.200	6.100	6.110	5.922	2,455,564
2026-05-07	6.150	6.320	6.130	6.230	6.039	5,120,173
2026-05-06	6.170	6.220	6.110	6.170	5.980	2,001,624
2026-05-05	6.260	6.275	6.010	6.090	5.903	4,316,043
2026-05-04	6.260	6.300	6.220	6.260	6.068	1,054,574
2026-05-01	6.300	6.330	6.200	6.260	6.068	1,702,526

← NewerPage 2 of 22 · 1,267 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.