Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.670 | 6.670 | 6.590 | 6.590 | 6.388 | 2,892,421 |
| 2026-02-03 | 6.670 | 6.720 | 6.640 | 6.680 | 6.475 | 1,997,668 |
| 2026-02-02 | 6.660 | 6.750 | 6.610 | 6.680 | 6.475 | 2,097,160 |
| 2026-01-30 | 6.740 | 6.780 | 6.700 | 6.720 | 6.514 | 2,812,098 |
| 2026-01-29 | 6.710 | 6.770 | 6.620 | 6.740 | 6.533 | 2,880,938 |
| 2026-01-28 | 6.730 | 6.780 | 6.650 | 6.720 | 6.514 | 4,198,361 |
| 2026-01-27 | 6.780 | 6.800 | 6.700 | 6.730 | 6.523 | 4,414,800 |
| 2026-01-23 | 6.830 | 6.890 | 6.730 | 6.780 | 6.572 | 5,559,680 |
| 2026-01-22 | 6.860 | 6.950 | 6.840 | 6.900 | 6.688 | 3,022,814 |
| 2026-01-21 | 6.930 | 6.945 | 6.800 | 6.850 | 6.640 | 2,412,654 |
| 2026-01-20 | 6.890 | 6.960 | 6.880 | 6.960 | 6.746 | 1,927,334 |
| 2026-01-19 | 6.950 | 6.990 | 6.930 | 6.930 | 6.717 | 1,603,687 |
| 2026-01-16 | 6.840 | 7.000 | 6.830 | 6.980 | 6.766 | 2,818,582 |
| 2026-01-15 | 6.880 | 6.910 | 6.755 | 6.870 | 6.659 | 4,922,438 |
| 2026-01-14 | 6.940 | 6.955 | 6.900 | 6.930 | 6.717 | 2,275,895 |
| 2026-01-13 | 6.980 | 6.980 | 6.890 | 6.930 | 6.717 | 4,110,241 |
| 2026-01-12 | 6.980 | 6.980 | 6.920 | 6.930 | 6.717 | 2,172,794 |
| 2026-01-09 | 6.940 | 6.990 | 6.925 | 6.950 | 6.736 | 2,310,990 |
| 2026-01-08 | 6.930 | 7.000 | 6.920 | 6.950 | 6.736 | 1,632,500 |
| 2026-01-07 | 6.900 | 6.990 | 6.890 | 6.940 | 6.727 | 2,644,340 |
| 2026-01-06 | 6.940 | 6.960 | 6.880 | 6.880 | 6.669 | 1,868,694 |
| 2026-01-05 | 6.930 | 6.980 | 6.905 | 6.940 | 6.727 | 1,672,728 |
| 2026-01-02 | 7.060 | 7.060 | 6.920 | 6.960 | 6.746 | 868,019 |
| 2025-12-31 | 6.950 | 7.020 | 6.930 | 6.930 | 6.717 | 2,188,692 |
| 2025-12-30 | 7.020 | 7.050 | 6.910 | 7.000 | 6.785 | 1,755,175 |
| 2025-12-29 | 7.120 | 7.145 | 7.090 | 7.110 | 6.704 | 1,679,069 |
| 2025-12-24 | 7.100 | 7.190 | 7.100 | 7.120 | 6.714 | 679,535 |
| 2025-12-23 | 7.120 | 7.210 | 7.100 | 7.150 | 6.742 | 2,170,126 |
| 2025-12-22 | 7.080 | 7.175 | 7.070 | 7.130 | 6.723 | 1,283,020 |
| 2025-12-19 | 7.130 | 7.200 | 7.130 | 7.130 | 6.723 | 8,455,295 |
| 2025-12-18 | 7.100 | 7.190 | 7.050 | 7.130 | 6.723 | 4,735,893 |
| 2025-12-17 | 6.950 | 7.070 | 6.870 | 7.070 | 6.667 | 4,103,279 |
| 2025-12-16 | 6.960 | 7.010 | 6.900 | 6.940 | 6.544 | 4,455,665 |
| 2025-12-15 | 6.950 | 7.010 | 6.940 | 6.970 | 6.572 | 4,334,118 |
| 2025-12-12 | 7.020 | 7.060 | 6.930 | 6.960 | 6.563 | 2,816,354 |
| 2025-12-11 | 7.070 | 7.085 | 6.995 | 7.010 | 6.610 | 4,067,684 |
| 2025-12-10 | 7.060 | 7.110 | 6.980 | 7.020 | 6.620 | 3,910,419 |
| 2025-12-09 | 7.090 | 7.160 | 7.060 | 7.130 | 6.723 | 3,065,750 |
| 2025-12-08 | 7.030 | 7.115 | 7.015 | 7.100 | 6.695 | 2,325,442 |
| 2025-12-05 | 7.090 | 7.120 | 7.010 | 7.070 | 6.667 | 2,692,825 |
| 2025-12-04 | 7.250 | 7.270 | 7.060 | 7.070 | 6.667 | 5,218,908 |
| 2025-12-03 | 7.370 | 7.435 | 7.300 | 7.360 | 6.940 | 3,339,566 |
| 2025-12-02 | 7.130 | 7.380 | 7.120 | 7.370 | 6.950 | 4,015,122 |
| 2025-12-01 | 7.120 | 7.250 | 7.120 | 7.210 | 6.799 | 3,013,587 |
| 2025-11-28 | 7.200 | 7.210 | 7.130 | 7.160 | 6.752 | 2,968,024 |
| 2025-11-27 | 7.260 | 7.300 | 7.200 | 7.210 | 6.799 | 3,072,669 |
| 2025-11-26 | 7.330 | 7.420 | 7.240 | 7.240 | 6.827 | 2,653,975 |
| 2025-11-25 | 7.360 | 7.390 | 7.250 | 7.310 | 6.893 | 2,786,772 |
| 2025-11-24 | 7.130 | 7.400 | 7.130 | 7.400 | 6.978 | 4,918,320 |
| 2025-11-21 | 7.080 | 7.150 | 7.070 | 7.110 | 6.704 | 2,176,844 |
| 2025-11-20 | 7.140 | 7.260 | 7.140 | 7.200 | 6.789 | 9,653,219 |
| 2025-11-19 | 7.220 | 7.230 | 7.145 | 7.210 | 6.799 | 2,504,822 |
| 2025-11-18 | 7.180 | 7.210 | 7.105 | 7.160 | 6.752 | 2,553,456 |
| 2025-11-17 | 7.130 | 7.225 | 7.130 | 7.170 | 6.761 | 1,817,543 |
| 2025-11-14 | 7.240 | 7.240 | 7.110 | 7.170 | 6.761 | 3,870,673 |
| 2025-11-13 | 7.430 | 7.460 | 7.220 | 7.280 | 6.865 | 5,625,288 |
| 2025-11-12 | 7.340 | 7.480 | 7.290 | 7.420 | 6.997 | 3,006,038 |
| 2025-11-11 | 7.220 | 7.320 | 7.180 | 7.320 | 6.903 | 2,853,274 |
| 2025-11-10 | 7.160 | 7.280 | 7.160 | 7.250 | 6.837 | 3,000,182 |
| 2025-11-07 | 7.160 | 7.220 | 7.160 | 7.200 | 6.789 | 2,467,845 |
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.