Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	10.820	10.900	10.690	10.700	8.152	3,609,088
2022-01-20	10.870	10.940	10.630	10.840	8.259	3,738,526
2022-01-19	10.750	11.060	10.750	10.970	8.358	4,181,709
2022-01-18	10.760	10.930	10.760	10.880	8.289	1,869,319
2022-01-17	10.700	10.905	10.680	10.850	8.266	1,968,677
2022-01-14	10.750	10.860	10.710	10.800	8.228	1,742,227
2022-01-13	10.700	10.820	10.660	10.810	8.236	2,235,283
2022-01-12	10.730	10.870	10.640	10.720	8.167	3,979,641
2022-01-11	11.170	11.210	10.960	10.970	8.358	2,876,002
2022-01-10	11.140	11.260	11.050	11.230	8.556	1,412,021
2022-01-07	11.100	11.170	11.000	11.140	8.487	1,744,145
2022-01-06	11.040	11.200	10.910	10.910	8.312	2,757,174
2022-01-05	11.370	11.420	11.230	11.250	8.571	1,471,230
2022-01-04	11.060	11.330	11.040	11.300	8.609	2,431,552
2021-12-31	11.200	11.210	11.120	11.120	8.472	1,275,095
2021-12-30	11.290	11.290	11.050	11.200	8.533	2,140,262
2021-12-29	11.250	11.430	11.230	11.380	8.457	1,598,720
2021-12-24	11.220	11.250	11.130	11.150	8.286	420,602
2021-12-23	11.060	11.170	11.040	11.140	8.279	1,733,732
2021-12-22	11.200	11.200	11.010	11.080	8.234	2,029,095
2021-12-21	11.370	11.370	11.180	11.190	8.316	2,194,491
2021-12-20	11.250	11.330	11.120	11.290	8.390	1,982,612
2021-12-17	11.350	11.400	11.120	11.160	8.293	7,979,803
2021-12-16	11.490	11.500	11.260	11.320	8.412	3,977,995
2021-12-15	11.300	11.410	11.270	11.270	8.375	2,557,863
2021-12-14	11.490	11.490	11.380	11.410	8.479	2,441,538
2021-12-13	11.110	11.370	11.060	11.310	8.405	2,743,431
2021-12-10	11.020	11.080	10.910	11.010	8.182	2,619,725
2021-12-09	11.060	11.180	11.040	11.140	8.279	3,278,931
2021-12-08	11.200	11.220	11.090	11.120	8.264	4,076,196
2021-12-07	11.090	11.190	11.010	11.130	8.271	3,763,766
2021-12-06	10.850	11.020	10.810	10.980	8.160	2,065,382
2021-12-03	10.860	10.900	10.810	10.860	8.070	1,635,656
2021-12-02	10.590	10.820	10.580	10.770	8.004	2,017,389
2021-12-01	11.050	11.060	10.690	10.770	8.004	5,045,857
2021-11-30	10.820	11.170	10.770	11.170	8.301	7,253,859
2021-11-29	10.900	10.960	10.730	10.850	8.063	2,418,809
2021-11-26	11.220	11.260	10.970	11.030	8.197	1,758,480
2021-11-25	11.210	11.320	11.120	11.220	8.338	2,597,089
2021-11-24	11.120	11.200	11.010	11.130	8.271	3,100,574
2021-11-23	10.980	11.240	10.950	11.210	8.331	2,486,925
2021-11-22	10.990	11.060	10.840	10.980	8.160	1,648,940
2021-11-19	11.160	11.160	10.950	11.040	8.204	2,089,194
2021-11-18	10.920	11.000	10.840	10.940	8.130	2,106,151
2021-11-17	10.810	10.930	10.760	10.830	8.048	2,448,409
2021-11-16	10.970	10.990	10.780	10.810	8.033	2,237,535
2021-11-15	10.890	10.960	10.840	10.920	8.115	1,732,510
2021-11-12	10.970	11.010	10.890	10.920	8.115	1,835,065
2021-11-11	11.180	11.180	10.860	10.930	8.123	2,270,209
2021-11-10	11.300	11.310	11.170	11.200	8.323	1,381,644
2021-11-09	11.330	11.370	11.160	11.220	8.338	1,930,796
2021-11-08	11.160	11.310	11.120	11.310	8.405	2,171,866
2021-11-05	11.130	11.190	11.040	11.120	8.264	1,700,531
2021-11-04	11.040	11.110	10.940	11.050	8.212	1,688,584
2021-11-03	11.100	11.100	10.930	10.960	8.145	1,526,109
2021-11-02	11.100	11.100	10.810	10.860	8.070	1,808,889
2021-11-01	11.140	11.160	10.910	10.990	8.167	3,513,421
2021-10-29	11.200	11.220	10.840	10.870	8.078	3,624,296
2021-10-28	11.120	11.215	11.060	11.160	8.293	3,576,503
2021-10-27	11.240	11.300	11.020	11.050	8.212	4,290,494

← NewerPage 21 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.