Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.590 | 7.620 | 7.460 | 7.580 | 6.960 | 5,057,157 |
| 2025-02-20 | 7.510 | 7.580 | 7.370 | 7.460 | 6.849 | 6,531,841 |
| 2025-02-19 | 7.610 | 7.620 | 7.470 | 7.580 | 6.960 | 5,932,477 |
| 2025-02-18 | 7.700 | 7.850 | 7.690 | 7.760 | 7.125 | 3,342,936 |
| 2025-02-17 | 7.770 | 7.885 | 7.720 | 7.820 | 7.180 | 8,184,370 |
| 2025-02-14 | 7.630 | 7.780 | 7.570 | 7.780 | 7.143 | 11,243,392 |
| 2025-02-13 | 7.450 | 7.550 | 7.320 | 7.470 | 6.859 | 3,972,299 |
| 2025-02-12 | 7.400 | 7.460 | 7.320 | 7.420 | 6.813 | 4,847,330 |
| 2025-02-11 | 7.550 | 7.590 | 7.400 | 7.430 | 6.822 | 6,716,540 |
| 2025-02-10 | 7.330 | 7.590 | 7.330 | 7.550 | 6.932 | 7,358,734 |
| 2025-02-07 | 7.250 | 7.340 | 7.220 | 7.310 | 6.712 | 2,693,654 |
| 2025-02-06 | 7.250 | 7.290 | 7.195 | 7.260 | 6.666 | 4,149,329 |
| 2025-02-05 | 7.200 | 7.260 | 7.155 | 7.210 | 6.620 | 4,892,440 |
| 2025-02-04 | 7.290 | 7.310 | 7.170 | 7.170 | 6.583 | 4,443,349 |
| 2025-02-03 | 7.120 | 7.250 | 7.100 | 7.210 | 6.620 | 4,865,444 |
| 2025-01-31 | 7.160 | 7.320 | 7.160 | 7.260 | 6.666 | 7,006,387 |
| 2025-01-30 | 7.080 | 7.120 | 7.020 | 7.080 | 6.501 | 3,376,040 |
| 2025-01-29 | 7.040 | 7.180 | 6.960 | 7.130 | 6.546 | 5,844,508 |
| 2025-01-28 | 6.890 | 7.170 | 6.880 | 7.010 | 6.436 | 8,521,741 |
| 2025-01-24 | 6.830 | 6.850 | 6.760 | 6.780 | 6.225 | 2,972,821 |
| 2025-01-23 | 6.760 | 6.830 | 6.750 | 6.800 | 6.243 | 2,366,920 |
| 2025-01-22 | 6.830 | 6.890 | 6.800 | 6.800 | 6.243 | 3,019,206 |
| 2025-01-21 | 6.810 | 6.850 | 6.775 | 6.810 | 6.253 | 2,010,740 |
| 2025-01-20 | 6.740 | 6.810 | 6.730 | 6.770 | 6.216 | 2,043,606 |
| 2025-01-17 | 6.760 | 6.810 | 6.720 | 6.720 | 6.170 | 2,061,299 |
| 2025-01-16 | 6.770 | 6.780 | 6.730 | 6.780 | 6.225 | 2,467,560 |
| 2025-01-15 | 6.670 | 6.670 | 6.630 | 6.640 | 6.097 | 3,248,965 |
| 2025-01-14 | 6.580 | 6.630 | 6.550 | 6.630 | 6.087 | 1,951,646 |
| 2025-01-13 | 6.570 | 6.650 | 6.500 | 6.550 | 6.014 | 2,821,362 |
| 2025-01-10 | 6.660 | 6.730 | 6.590 | 6.620 | 6.078 | 4,649,377 |
| 2025-01-09 | 6.730 | 6.750 | 6.610 | 6.660 | 6.115 | 3,569,012 |
| 2025-01-08 | 6.710 | 6.800 | 6.710 | 6.760 | 6.207 | 2,025,764 |
| 2025-01-07 | 6.710 | 6.830 | 6.710 | 6.820 | 6.262 | 3,167,145 |
| 2025-01-06 | 6.810 | 6.840 | 6.740 | 6.740 | 6.188 | 2,700,971 |
| 2025-01-03 | 6.670 | 6.780 | 6.670 | 6.780 | 6.225 | 2,354,367 |
| 2025-01-02 | 6.660 | 6.710 | 6.620 | 6.670 | 6.124 | 1,785,581 |
| 2024-12-31 | 6.720 | 6.760 | 6.660 | 6.660 | 6.115 | 2,542,039 |
| 2024-12-30 | 6.880 | 6.890 | 6.735 | 6.750 | 6.198 | 2,903,262 |
| 2024-12-27 | 7.070 | 7.070 | 7.000 | 7.010 | 6.262 | 3,402,217 |
| 2024-12-24 | 6.950 | 7.100 | 6.910 | 7.100 | 6.342 | 3,653,004 |
| 2024-12-23 | 6.680 | 6.850 | 6.630 | 6.840 | 6.110 | 4,270,905 |
| 2024-12-20 | 6.630 | 6.680 | 6.590 | 6.640 | 5.931 | 14,541,509 |
| 2024-12-19 | 6.660 | 6.690 | 6.555 | 6.690 | 5.976 | 9,776,707 |
| 2024-12-18 | 6.700 | 6.775 | 6.680 | 6.710 | 5.994 | 6,633,056 |
| 2024-12-17 | 6.720 | 6.795 | 6.690 | 6.690 | 5.976 | 6,917,102 |
| 2024-12-16 | 6.790 | 6.850 | 6.710 | 6.740 | 6.021 | 4,731,539 |
| 2024-12-13 | 6.770 | 6.890 | 6.730 | 6.790 | 6.065 | 6,180,524 |
| 2024-12-12 | 6.830 | 6.850 | 6.750 | 6.800 | 6.074 | 4,854,010 |
| 2024-12-11 | 6.800 | 6.880 | 6.790 | 6.820 | 6.092 | 3,865,854 |
| 2024-12-10 | 6.850 | 6.890 | 6.770 | 6.860 | 6.128 | 7,297,864 |
| 2024-12-09 | 6.930 | 6.960 | 6.830 | 6.860 | 6.128 | 6,356,852 |
| 2024-12-06 | 7.010 | 7.070 | 6.940 | 6.980 | 6.235 | 4,989,673 |
| 2024-12-05 | 7.170 | 7.170 | 7.010 | 7.040 | 6.289 | 4,831,037 |
| 2024-12-04 | 7.180 | 7.190 | 7.040 | 7.140 | 6.378 | 3,518,866 |
| 2024-12-03 | 7.110 | 7.245 | 7.110 | 7.210 | 6.440 | 4,554,293 |
| 2024-12-02 | 7.300 | 7.320 | 7.180 | 7.180 | 6.414 | 4,496,999 |
| 2024-11-29 | 7.160 | 7.280 | 7.130 | 7.280 | 6.503 | 8,374,004 |
| 2024-11-28 | 7.020 | 7.210 | 7.000 | 7.190 | 6.423 | 10,130,426 |
| 2024-11-27 | 6.970 | 7.085 | 6.920 | 6.990 | 6.244 | 9,194,651 |
| 2024-11-26 | 6.940 | 7.075 | 6.920 | 6.940 | 6.199 | 8,697,377 |
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.