Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.230 | 7.260 | 7.175 | 7.220 | 6.629 | 1,671,833 |
| 2025-05-20 | 7.130 | 7.190 | 7.120 | 7.170 | 6.583 | 2,654,379 |
| 2025-05-19 | 7.270 | 7.320 | 7.050 | 7.090 | 6.510 | 4,253,062 |
| 2025-05-16 | 7.350 | 7.350 | 7.050 | 7.230 | 6.638 | 6,639,532 |
| 2025-05-15 | 7.480 | 7.490 | 7.275 | 7.310 | 6.712 | 2,675,826 |
| 2025-05-14 | 7.450 | 7.520 | 7.390 | 7.460 | 6.849 | 3,364,234 |
| 2025-05-13 | 7.580 | 7.600 | 7.380 | 7.470 | 6.859 | 8,365,354 |
| 2025-05-12 | 7.690 | 7.690 | 7.510 | 7.510 | 6.895 | 2,338,866 |
| 2025-05-09 | 7.580 | 7.620 | 7.505 | 7.600 | 6.978 | 2,273,615 |
| 2025-05-08 | 7.360 | 7.600 | 7.360 | 7.600 | 6.978 | 2,771,461 |
| 2025-05-07 | 7.510 | 7.550 | 7.350 | 7.410 | 6.804 | 3,744,066 |
| 2025-05-06 | 7.470 | 7.520 | 7.460 | 7.500 | 6.886 | 1,957,542 |
| 2025-05-05 | 7.530 | 7.590 | 7.450 | 7.490 | 6.877 | 1,783,237 |
| 2025-05-02 | 7.500 | 7.595 | 7.470 | 7.510 | 6.895 | 2,698,536 |
| 2025-05-01 | 7.460 | 7.530 | 7.430 | 7.520 | 6.905 | 2,816,888 |
| 2025-04-30 | 7.380 | 7.520 | 7.350 | 7.520 | 6.905 | 5,917,874 |
| 2025-04-29 | 7.330 | 7.390 | 7.280 | 7.370 | 6.767 | 2,747,360 |
| 2025-04-28 | 7.270 | 7.300 | 7.220 | 7.280 | 6.684 | 3,429,574 |
| 2025-04-24 | 7.180 | 7.260 | 7.160 | 7.240 | 6.647 | 2,167,874 |
| 2025-04-23 | 7.290 | 7.370 | 7.220 | 7.220 | 6.629 | 3,132,896 |
| 2025-04-22 | 7.150 | 7.225 | 7.110 | 7.160 | 6.574 | 2,091,202 |
| 2025-04-17 | 7.220 | 7.240 | 7.110 | 7.230 | 6.638 | 1,959,819 |
| 2025-04-16 | 7.200 | 7.290 | 7.170 | 7.200 | 6.611 | 4,047,778 |
| 2025-04-15 | 7.150 | 7.190 | 7.095 | 7.120 | 6.537 | 2,027,081 |
| 2025-04-14 | 7.100 | 7.160 | 7.040 | 7.110 | 6.528 | 2,257,079 |
| 2025-04-11 | 6.960 | 7.080 | 6.930 | 7.020 | 6.445 | 5,286,294 |
| 2025-04-10 | 7.290 | 7.290 | 7.130 | 7.150 | 6.565 | 4,045,818 |
| 2025-04-09 | 6.930 | 6.980 | 6.845 | 6.880 | 6.317 | 3,422,575 |
| 2025-04-08 | 6.900 | 7.060 | 6.860 | 7.040 | 6.464 | 5,342,389 |
| 2025-04-07 | 6.720 | 6.970 | 6.710 | 6.960 | 6.390 | 6,214,212 |
| 2025-04-04 | 7.050 | 7.130 | 7.000 | 7.090 | 6.510 | 2,859,505 |
| 2025-04-03 | 7.160 | 7.200 | 7.080 | 7.150 | 6.565 | 1,795,067 |
| 2025-04-02 | 7.140 | 7.325 | 7.140 | 7.280 | 6.684 | 6,523,343 |
| 2025-04-01 | 7.170 | 7.260 | 7.110 | 7.220 | 6.629 | 4,039,016 |
| 2025-03-31 | 7.070 | 7.150 | 7.060 | 7.080 | 6.501 | 3,867,967 |
| 2025-03-28 | 7.200 | 7.250 | 7.110 | 7.160 | 6.574 | 3,176,017 |
| 2025-03-27 | 7.300 | 7.330 | 7.190 | 7.230 | 6.638 | 3,866,856 |
| 2025-03-26 | 7.280 | 7.370 | 7.260 | 7.370 | 6.767 | 3,680,797 |
| 2025-03-25 | 7.310 | 7.400 | 7.280 | 7.280 | 6.684 | 2,055,448 |
| 2025-03-24 | 7.280 | 7.330 | 7.230 | 7.290 | 6.693 | 2,748,755 |
| 2025-03-21 | 7.280 | 7.310 | 7.190 | 7.270 | 6.675 | 8,513,245 |
| 2025-03-20 | 7.220 | 7.260 | 7.170 | 7.260 | 6.666 | 3,426,298 |
| 2025-03-19 | 7.240 | 7.280 | 7.140 | 7.180 | 6.592 | 2,725,877 |
| 2025-03-18 | 7.330 | 7.430 | 7.230 | 7.250 | 6.657 | 2,605,867 |
| 2025-03-17 | 7.310 | 7.370 | 7.250 | 7.280 | 6.684 | 2,073,940 |
| 2025-03-14 | 7.230 | 7.290 | 7.220 | 7.270 | 6.675 | 3,667,683 |
| 2025-03-13 | 7.460 | 7.480 | 7.220 | 7.230 | 6.638 | 4,300,206 |
| 2025-03-12 | 7.420 | 7.490 | 7.295 | 7.380 | 6.776 | 3,919,226 |
| 2025-03-11 | 7.420 | 7.540 | 7.380 | 7.520 | 6.905 | 4,495,693 |
| 2025-03-10 | 7.460 | 7.530 | 7.370 | 7.490 | 6.877 | 5,334,739 |
| 2025-03-07 | 7.460 | 7.490 | 7.340 | 7.370 | 6.767 | 2,607,111 |
| 2025-03-06 | 7.620 | 7.660 | 7.500 | 7.520 | 6.905 | 2,885,645 |
| 2025-03-05 | 7.560 | 7.660 | 7.500 | 7.630 | 7.005 | 4,905,771 |
| 2025-03-04 | 7.440 | 7.590 | 7.420 | 7.570 | 6.950 | 4,594,218 |
| 2025-03-03 | 7.380 | 7.485 | 7.345 | 7.450 | 6.840 | 3,372,068 |
| 2025-02-28 | 7.400 | 7.460 | 7.270 | 7.320 | 6.721 | 6,941,496 |
| 2025-02-27 | 7.470 | 7.555 | 7.410 | 7.450 | 6.840 | 2,139,248 |
| 2025-02-26 | 7.610 | 7.610 | 7.450 | 7.510 | 6.895 | 2,697,854 |
| 2025-02-25 | 7.440 | 7.600 | 7.440 | 7.550 | 6.932 | 3,541,242 |
| 2025-02-24 | 7.500 | 7.675 | 7.490 | 7.520 | 6.905 | 4,118,286 |
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.