Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.120 | 7.220 | 7.110 | 7.150 | 6.742 | 2,957,023 |
| 2025-11-05 | 7.150 | 7.190 | 7.080 | 7.130 | 6.723 | 7,875,025 |
| 2025-11-04 | 7.250 | 7.260 | 7.155 | 7.160 | 6.752 | 2,668,839 |
| 2025-11-03 | 7.260 | 7.260 | 7.090 | 7.210 | 6.799 | 4,190,647 |
| 2025-10-31 | 7.320 | 7.350 | 7.260 | 7.280 | 6.865 | 3,494,497 |
| 2025-10-30 | 7.500 | 7.600 | 7.220 | 7.280 | 6.865 | 6,945,226 |
| 2025-10-29 | 7.560 | 7.725 | 7.560 | 7.610 | 7.176 | 3,811,555 |
| 2025-10-28 | 7.640 | 7.730 | 7.595 | 7.730 | 7.289 | 3,614,655 |
| 2025-10-27 | 7.680 | 7.680 | 7.600 | 7.620 | 7.185 | 3,022,018 |
| 2025-10-24 | 7.600 | 7.660 | 7.570 | 7.650 | 7.214 | 3,711,549 |
| 2025-10-23 | 7.460 | 7.600 | 7.460 | 7.600 | 7.167 | 3,145,278 |
| 2025-10-22 | 7.490 | 7.500 | 7.425 | 7.500 | 7.072 | 1,540,365 |
| 2025-10-21 | 7.520 | 7.530 | 7.450 | 7.470 | 7.044 | 3,044,586 |
| 2025-10-20 | 7.450 | 7.520 | 7.360 | 7.520 | 7.091 | 2,497,236 |
← NewerPage 5 of 5 · 254 trading days
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.