Dexus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	7.400	7.525	7.340	7.490	7.063	4,045,458
2025-08-13	7.360	7.360	7.260	7.350	6.931	2,240,379
2025-08-12	7.260	7.350	7.250	7.330	6.912	2,031,040
2025-08-11	7.260	7.330	7.210	7.300	6.884	2,370,489
2025-08-08	7.220	7.250	7.180	7.250	6.837	1,162,103
2025-08-07	7.190	7.250	7.170	7.230	6.818	1,713,124
2025-08-06	7.190	7.220	7.160	7.170	6.761	2,459,001
2025-08-05	7.080	7.180	7.050	7.160	6.752	2,543,475
2025-08-04	7.020	7.050	7.000	7.030	6.629	1,068,446
2025-08-01	7.000	7.080	6.985	7.040	6.638	1,590,307
2025-07-31	7.070	7.095	7.035	7.070	6.667	2,318,085
2025-07-30	6.960	7.110	6.920	7.070	6.667	4,712,651
2025-07-29	6.940	7.005	6.920	6.970	6.572	2,322,414
2025-07-28	6.900	6.950	6.880	6.950	6.554	2,263,831
2025-07-25	6.990	7.010	6.870	6.880	6.488	3,730,212
2025-07-24	7.070	7.100	6.960	6.980	6.582	1,969,971
2025-07-23	7.060	7.110	7.050	7.060	6.657	2,290,809
2025-07-22	7.000	7.070	6.990	7.050	6.648	2,662,908
2025-07-21	7.000	7.010	6.930	7.000	6.601	1,912,735
2025-07-18	6.980	7.020	6.940	7.010	6.610	1,597,569
2025-07-17	6.920	7.000	6.870	6.980	6.582	2,328,338
2025-07-16	6.920	6.920	6.840	6.870	6.478	1,924,245
2025-07-15	6.980	6.990	6.900	6.940	6.544	2,479,812
2025-07-14	6.910	6.980	6.870	6.950	6.554	2,037,160
2025-07-11	6.970	6.980	6.840	6.890	6.497	4,773,718
2025-07-10	6.900	6.940	6.860	6.930	6.535	2,468,696
2025-07-09	6.860	6.870	6.790	6.840	6.450	4,816,223
2025-07-08	6.970	6.980	6.820	6.870	6.478	3,451,014
2025-07-07	7.000	7.030	6.950	6.960	6.563	2,832,149
2025-07-04	6.970	6.990	6.930	6.960	6.563	1,643,830
2025-07-03	6.980	7.010	6.910	6.960	6.563	3,530,763
2025-07-02	6.790	6.990	6.770	6.980	6.582	4,987,140
2025-07-01	6.660	6.810	6.660	6.770	6.384	5,992,727
2025-06-30	6.700	6.710	6.650	6.650	6.271	4,470,434
2025-06-27	6.790	6.830	6.660	6.660	6.280	3,540,679
2025-06-26	6.810	6.870	6.750	6.840	6.280	3,959,302
2025-06-25	6.940	6.970	6.830	6.830	6.271	5,606,090
2025-06-24	6.930	6.955	6.880	6.920	6.354	2,771,878
2025-06-23	6.970	6.970	6.820	6.880	6.317	3,392,845
2025-06-20	6.870	6.980	6.810	6.980	6.409	10,509,694
2025-06-19	6.960	6.970	6.815	6.910	6.344	6,095,377
2025-06-18	6.900	6.910	6.800	6.810	6.253	3,965,312
2025-06-17	6.910	6.970	6.880	6.880	6.317	3,810,059
2025-06-16	7.010	7.020	6.890	6.890	6.326	3,492,166
2025-06-13	7.050	7.060	6.970	7.010	6.436	1,700,123
2025-06-12	7.080	7.125	7.030	7.030	6.455	2,548,244
2025-06-11	6.960	7.070	6.940	7.070	6.491	4,944,223
2025-06-10	6.960	6.990	6.900	6.940	6.372	3,754,405
2025-06-06	6.980	7.010	6.920	6.950	6.381	2,229,804
2025-06-05	7.000	7.050	6.970	7.000	6.427	2,155,082
2025-06-04	7.050	7.065	6.965	6.980	6.409	3,498,411
2025-06-03	7.020	7.040	6.955	7.040	6.464	2,529,779
2025-06-02	6.970	7.080	6.970	7.000	6.427	1,859,218
2025-05-30	6.960	7.020	6.910	7.000	6.427	3,431,637
2025-05-29	7.130	7.210	6.950	6.980	6.409	3,319,833
2025-05-28	7.050	7.095	6.980	7.050	6.473	3,296,618
2025-05-27	7.030	7.030	6.985	7.010	6.436	2,894,636
2025-05-26	7.070	7.090	6.960	6.990	6.418	2,013,052
2025-05-23	7.000	7.140	6.985	7.030	6.455	6,162,025
2025-05-22	7.120	7.150	6.935	7.000	6.427	5,145,790

← NewerPage 6 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.