Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.190	6.270	6.160	6.230	6.039	3,293,698
2026-04-29	6.120	6.240	6.090	6.180	5.990	2,383,280
2026-04-28	6.140	6.170	6.060	6.120	5.932	3,173,085
2026-04-27	6.170	6.180	6.100	6.170	5.980	1,183,103
2026-04-24	6.230	6.240	6.150	6.200	6.010	1,880,812
2026-04-23	6.170	6.190	6.090	6.170	5.980	3,202,294
2026-04-22	6.150	6.210	6.150	6.200	6.010	3,822,978
2026-04-21	6.180	6.220	6.090	6.180	5.990	3,751,505
2026-04-20	6.200	6.200	6.125	6.140	5.951	2,278,975
2026-04-17	6.090	6.140	6.040	6.120	5.932	2,229,449
2026-04-16	6.060	6.100	5.980	6.090	5.903	2,202,252
2026-04-15	6.030	6.060	5.990	6.030	5.845	1,619,988
2026-04-14	6.000	6.050	5.955	5.970	5.787	2,518,175
2026-04-13	5.910	5.990	5.870	5.950	5.767	1,996,025
2026-04-10	5.880	5.990	5.860	5.970	5.787	2,228,530
2026-04-09	5.910	5.960	5.890	5.910	5.728	1,651,888
2026-04-08	6.050	6.080	5.920	5.920	5.738	4,016,803
2026-04-07	5.900	5.950	5.870	5.920	5.738	1,669,965
2026-04-02	5.900	5.970	5.840	5.840	5.661	1,855,601
2026-04-01	5.950	5.980	5.880	5.890	5.709	2,117,682
2026-03-31	5.900	5.950	5.870	5.920	5.738	4,016,292
2026-03-30	5.900	5.940	5.850	5.920	5.738	2,155,669
2026-03-27	5.980	6.020	5.950	5.990	5.806	2,766,930
2026-03-26	6.050	6.050	5.940	6.030	5.845	2,798,189
2026-03-25	6.070	6.090	5.990	6.040	5.854	2,474,957
2026-03-24	6.000	6.000	5.880	5.970	5.787	2,199,461
2026-03-23	5.900	5.940	5.820	5.940	5.758	1,914,350
2026-03-20	5.960	6.030	5.910	5.960	5.777	6,120,086
2026-03-19	5.990	6.030	5.900	5.970	5.787	4,900,705
2026-03-18	6.110	6.150	6.090	6.100	5.913	3,511,319
2026-03-17	6.050	6.140	6.050	6.090	5.903	3,324,087
2026-03-16	6.080	6.140	6.060	6.060	5.874	2,277,462
2026-03-13	6.110	6.155	6.080	6.090	5.903	1,874,627
2026-03-12	6.150	6.240	6.070	6.110	5.922	3,011,091
2026-03-11	6.290	6.300	6.200	6.250	6.058	2,693,196
2026-03-10	6.300	6.355	6.230	6.270	6.077	3,553,446
2026-03-09	6.250	6.300	6.125	6.220	6.029	3,352,236
2026-03-06	6.520	6.670	6.360	6.400	6.203	3,767,551
2026-03-05	6.460	6.540	6.430	6.480	6.281	3,903,049
2026-03-04	6.550	6.570	6.430	6.450	6.252	3,180,979
2026-03-03	6.540	6.640	6.540	6.580	6.378	2,095,430
2026-03-02	6.610	6.710	6.610	6.680	6.475	2,374,686
2026-02-27	6.700	6.720	6.670	6.710	6.504	2,812,778
2026-02-26	6.700	6.700	6.570	6.680	6.475	1,819,172
2026-02-25	6.550	6.620	6.520	6.620	6.417	3,730,215
2026-02-24	6.640	6.700	6.540	6.570	6.368	5,962,226
2026-02-23	6.600	6.670	6.580	6.650	6.446	3,100,719
2026-02-20	6.610	6.690	6.510	6.690	6.484	3,357,565
2026-02-19	6.800	6.830	6.500	6.640	6.436	6,484,125
2026-02-18	6.510	6.840	6.500	6.740	6.533	4,951,006
2026-02-17	6.260	6.350	6.220	6.310	6.116	2,880,618
2026-02-16	6.260	6.320	6.190	6.300	6.106	3,924,070
2026-02-13	6.280	6.380	6.160	6.210	6.019	5,452,366
2026-02-12	6.500	6.500	6.280	6.320	6.126	7,142,615
2026-02-11	6.430	6.450	6.390	6.440	6.242	3,649,382
2026-02-10	6.460	6.500	6.420	6.440	6.242	2,627,325
2026-02-09	6.470	6.530	6.430	6.450	6.252	2,606,102
2026-02-06	6.510	6.570	6.390	6.400	6.203	5,548,948
2026-02-05	6.650	6.650	6.540	6.550	6.349	3,548,117
2026-02-04	6.670	6.670	6.590	6.590	6.388	2,892,421

← NewerPage 3 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.