Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.920	10.940	10.710	10.710	8.160	1,885,179
2022-04-19	10.720	10.850	10.710	10.810	8.236	1,565,025
2022-04-14	10.740	10.840	10.710	10.780	8.213	1,693,799
2022-04-13	10.750	10.790	10.700	10.730	8.175	1,978,056
2022-04-12	10.930	10.960	10.770	10.800	8.228	2,128,245
2022-04-11	10.820	10.880	10.780	10.820	8.244	2,191,734
2022-04-08	10.850	10.900	10.790	10.820	8.244	2,832,647
2022-04-07	10.900	10.920	10.790	10.830	8.251	2,766,110
2022-04-06	10.830	10.910	10.720	10.830	8.251	3,252,939
2022-04-05	10.950	10.990	10.830	10.870	8.282	2,614,544
2022-04-04	11.000	11.010	10.870	11.010	8.388	3,315,493
2022-04-01	11.020	11.050	10.910	10.930	8.327	2,447,750
2022-03-31	11.060	11.110	10.950	10.950	8.343	5,746,086
2022-03-30	11.160	11.160	10.960	11.000	8.381	4,107,358
2022-03-29	10.950	11.080	10.910	11.030	8.404	4,653,286
2022-03-28	10.880	10.900	10.780	10.840	8.259	4,518,881
2022-03-25	10.830	10.870	10.760	10.850	8.266	3,302,797
2022-03-24	10.700	10.820	10.700	10.790	8.221	3,887,135
2022-03-23	10.680	10.750	10.620	10.680	8.137	1,651,329
2022-03-22	10.760	10.800	10.610	10.660	8.122	2,600,419
2022-03-21	10.680	10.750	10.610	10.710	8.160	1,414,797
2022-03-18	10.600	10.750	10.575	10.710	8.160	7,202,697
2022-03-17	10.840	10.860	10.610	10.670	8.129	4,651,282
2022-03-16	10.610	10.740	10.600	10.740	8.183	2,959,302
2022-03-15	10.640	10.680	10.590	10.650	8.114	2,679,820
2022-03-14	10.480	10.670	10.480	10.620	8.091	2,874,867
2022-03-11	10.670	10.700	10.420	10.500	8.000	5,133,626
2022-03-10	10.510	10.750	10.510	10.710	8.160	3,262,539
2022-03-09	10.450	10.610	10.370	10.560	8.046	5,738,299
2022-03-08	10.690	10.720	10.500	10.520	8.015	2,880,303
2022-03-07	10.680	10.710	10.460	10.490	7.992	3,170,973
2022-03-04	10.550	10.680	10.480	10.630	8.099	2,896,803
2022-03-03	10.680	10.760	10.520	10.550	8.038	2,339,739
2022-03-02	10.580	10.690	10.470	10.620	8.091	3,555,494
2022-03-01	10.920	10.970	10.780	10.780	8.213	3,302,701
2022-02-28	10.750	10.920	10.610	10.920	8.320	6,705,797
2022-02-25	10.510	10.710	10.500	10.640	8.106	2,742,224
2022-02-24	10.550	10.600	10.430	10.550	8.038	3,641,075
2022-02-23	10.560	10.730	10.560	10.670	8.129	1,880,643
2022-02-22	10.730	10.810	10.630	10.680	8.137	2,411,022
2022-02-21	10.770	10.910	10.660	10.860	8.274	3,270,825
2022-02-18	10.680	10.810	10.650	10.670	8.129	2,880,972
2022-02-17	10.670	10.910	10.580	10.720	8.167	4,325,051
2022-02-16	10.670	10.720	10.420	10.590	8.068	3,881,635
2022-02-15	10.110	10.430	10.090	10.430	7.946	4,286,794
2022-02-14	10.010	10.210	10.010	10.160	7.741	2,483,831
2022-02-11	10.000	10.170	10.000	10.070	7.672	3,601,558
2022-02-10	10.270	10.330	10.220	10.270	7.825	3,689,972
2022-02-09	10.070	10.280	10.060	10.260	7.817	2,449,045
2022-02-08	10.050	10.250	9.980	10.200	7.771	3,145,505
2022-02-07	10.020	10.130	9.920	10.090	7.687	2,177,844
2022-02-04	10.210	10.300	10.170	10.230	7.794	2,636,436
2022-02-03	10.180	10.270	10.160	10.190	7.764	1,995,698
2022-02-02	10.160	10.340	10.160	10.260	7.817	2,285,310
2022-02-01	10.100	10.225	9.960	10.190	7.764	3,008,522
2022-01-31	10.150	10.365	10.110	10.250	7.809	4,300,350
2022-01-28	10.410	10.430	10.100	10.270	7.825	10,106,529
2022-01-27	9.860	10.430	9.860	10.190	7.764	5,339,837
2022-01-25	10.650	10.690	10.210	10.220	7.786	4,409,023
2022-01-24	10.650	10.810	10.635	10.770	8.206	2,558,400

← NewerPage 20 of 22 · 1,269 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.