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 |
| 2025-10-17 | 7.400 | 7.445 | 7.300 | 7.400 | 6.978 | 4,657,392 |
| 2025-10-16 | 7.370 | 7.510 | 7.280 | 7.440 | 7.016 | 7,354,772 |
| 2025-10-15 | 7.380 | 7.390 | 7.295 | 7.330 | 6.912 | 2,658,814 |
| 2025-10-14 | 7.240 | 7.320 | 7.140 | 7.320 | 6.903 | 3,099,341 |
| 2025-10-13 | 7.230 | 7.355 | 7.160 | 7.320 | 6.903 | 2,319,526 |
| 2025-10-10 | 7.190 | 7.250 | 7.160 | 7.220 | 6.808 | 1,420,993 |
| 2025-10-09 | 7.230 | 7.260 | 7.200 | 7.200 | 6.789 | 5,603,614 |
| 2025-10-08 | 7.210 | 7.210 | 7.120 | 7.210 | 6.799 | 1,322,024 |
| 2025-10-07 | 7.300 | 7.320 | 7.200 | 7.220 | 6.808 | 4,105,665 |
| 2025-10-06 | 7.300 | 7.350 | 7.270 | 7.270 | 6.855 | 1,084,336 |
| 2025-10-03 | 7.220 | 7.290 | 7.150 | 7.250 | 6.837 | 1,994,850 |
| 2025-10-02 | 7.200 | 7.260 | 7.150 | 7.220 | 6.808 | 1,648,458 |
| 2025-10-01 | 7.210 | 7.260 | 7.120 | 7.200 | 6.789 | 1,976,184 |
| 2025-09-30 | 7.140 | 7.210 | 7.130 | 7.180 | 6.771 | 2,806,347 |
| 2025-09-29 | 7.180 | 7.210 | 7.110 | 7.150 | 6.742 | 1,459,675 |
| 2025-09-26 | 7.150 | 7.220 | 7.120 | 7.160 | 6.752 | 2,668,207 |
| 2025-09-25 | 7.130 | 7.220 | 7.110 | 7.170 | 6.761 | 2,473,842 |
| 2025-09-24 | 7.190 | 7.215 | 7.150 | 7.180 | 6.771 | 2,658,227 |
| 2025-09-23 | 7.220 | 7.270 | 7.170 | 7.230 | 6.818 | 2,015,958 |
| 2025-09-22 | 7.290 | 7.315 | 7.190 | 7.220 | 6.808 | 1,318,699 |
| 2025-09-19 | 7.350 | 7.370 | 7.280 | 7.310 | 6.893 | 5,267,697 |
| 2025-09-18 | 7.290 | 7.320 | 7.220 | 7.280 | 6.865 | 1,976,378 |
| 2025-09-17 | 7.390 | 7.400 | 7.300 | 7.300 | 6.884 | 2,443,351 |
| 2025-09-16 | 7.380 | 7.410 | 7.310 | 7.400 | 6.978 | 2,247,868 |
| 2025-09-15 | 7.280 | 7.430 | 7.270 | 7.380 | 6.959 | 2,552,025 |
| 2025-09-12 | 7.250 | 7.370 | 7.220 | 7.330 | 6.912 | 2,306,468 |
| 2025-09-11 | 7.210 | 7.300 | 7.200 | 7.240 | 6.827 | 1,974,409 |
| 2025-09-10 | 7.260 | 7.295 | 7.210 | 7.240 | 6.827 | 3,062,947 |
| 2025-09-09 | 7.320 | 7.340 | 7.220 | 7.290 | 6.874 | 2,542,030 |
| 2025-09-08 | 7.340 | 7.345 | 7.275 | 7.310 | 6.893 | 3,456,512 |
| 2025-09-05 | 7.350 | 7.390 | 7.290 | 7.350 | 6.931 | 3,440,637 |
| 2025-09-04 | 7.310 | 7.360 | 7.280 | 7.340 | 6.921 | 2,317,145 |
| 2025-09-03 | 7.380 | 7.450 | 7.290 | 7.300 | 6.884 | 3,286,037 |
| 2025-09-02 | 7.520 | 7.520 | 7.380 | 7.390 | 6.969 | 2,460,292 |
| 2025-09-01 | 7.490 | 7.570 | 7.370 | 7.530 | 7.101 | 2,676,844 |
| 2025-08-29 | 7.520 | 7.540 | 7.440 | 7.510 | 7.082 | 3,917,207 |
| 2025-08-28 | 7.530 | 7.570 | 7.480 | 7.540 | 7.110 | 2,337,846 |
| 2025-08-27 | 7.530 | 7.560 | 7.470 | 7.520 | 7.091 | 2,250,668 |
| 2025-08-26 | 7.590 | 7.630 | 7.510 | 7.540 | 7.110 | 3,814,336 |
| 2025-08-25 | 7.550 | 7.620 | 7.530 | 7.610 | 7.176 | 2,323,407 |
| 2025-08-22 | 7.480 | 7.580 | 7.460 | 7.540 | 7.110 | 2,845,708 |
| 2025-08-21 | 7.500 | 7.540 | 7.410 | 7.500 | 7.072 | 2,430,291 |
| 2025-08-20 | 7.520 | 7.530 | 7.330 | 7.450 | 7.025 | 3,267,557 |
| 2025-08-19 | 7.440 | 7.510 | 7.430 | 7.490 | 7.063 | 2,113,204 |
| 2025-08-18 | 7.400 | 7.520 | 7.390 | 7.490 | 7.063 | 4,407,250 |
| 2025-08-15 | 7.450 | 7.480 | 7.390 | 7.420 | 6.997 | 2,620,034 |
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.