Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.990 | 7.170 | 6.910 | 7.000 | 6.253 | 119,634,641 |
| 2024-11-22 | 6.880 | 6.940 | 6.850 | 6.940 | 6.199 | 6,830,957 |
| 2024-11-21 | 6.800 | 6.840 | 6.760 | 6.840 | 6.110 | 5,880,560 |
| 2024-11-20 | 6.980 | 7.020 | 6.790 | 6.830 | 6.101 | 7,432,345 |
| 2024-11-19 | 6.990 | 7.040 | 6.945 | 6.990 | 6.244 | 6,042,400 |
| 2024-11-18 | 6.960 | 7.000 | 6.890 | 7.000 | 6.253 | 4,344,954 |
| 2024-11-15 | 6.990 | 7.040 | 6.930 | 6.990 | 6.244 | 4,389,955 |
| 2024-11-14 | 7.050 | 7.075 | 6.960 | 6.970 | 6.226 | 7,704,636 |
| 2024-11-13 | 7.030 | 7.060 | 6.910 | 7.060 | 6.306 | 4,705,918 |
| 2024-11-12 | 7.010 | 7.110 | 6.935 | 7.110 | 6.351 | 4,289,283 |
| 2024-11-11 | 7.060 | 7.160 | 7.010 | 7.020 | 6.271 | 4,967,602 |
| 2024-11-08 | 7.070 | 7.100 | 7.010 | 7.100 | 6.342 | 4,967,740 |
| 2024-11-07 | 7.040 | 7.070 | 6.850 | 6.960 | 6.217 | 7,755,480 |
| 2024-11-06 | 7.190 | 7.220 | 7.080 | 7.080 | 6.324 | 5,171,305 |
| 2024-11-05 | 7.100 | 7.170 | 7.090 | 7.140 | 6.378 | 3,180,521 |
| 2024-11-04 | 7.070 | 7.160 | 7.070 | 7.090 | 6.333 | 2,142,134 |
| 2024-11-01 | 7.130 | 7.155 | 7.070 | 7.070 | 6.315 | 3,518,390 |
| 2024-10-31 | 7.200 | 7.300 | 7.160 | 7.170 | 6.405 | 6,337,629 |
| 2024-10-30 | 7.120 | 7.230 | 7.115 | 7.180 | 6.414 | 2,954,133 |
| 2024-10-29 | 7.200 | 7.240 | 7.130 | 7.130 | 6.369 | 2,662,372 |
| 2024-10-28 | 7.200 | 7.240 | 7.110 | 7.150 | 6.387 | 2,667,071 |
| 2024-10-25 | 7.210 | 7.285 | 7.130 | 7.210 | 6.440 | 3,270,668 |
| 2024-10-24 | 7.280 | 7.315 | 7.190 | 7.190 | 6.423 | 3,797,818 |
| 2024-10-23 | 7.310 | 7.380 | 7.240 | 7.280 | 6.503 | 2,727,695 |
| 2024-10-22 | 7.400 | 7.405 | 7.260 | 7.290 | 6.512 | 4,555,707 |
| 2024-10-21 | 7.580 | 7.610 | 7.440 | 7.480 | 6.682 | 3,521,163 |
| 2024-10-18 | 7.550 | 7.600 | 7.440 | 7.510 | 6.708 | 4,847,556 |
| 2024-10-17 | 7.580 | 7.715 | 7.550 | 7.610 | 6.798 | 4,302,953 |
| 2024-10-16 | 7.460 | 7.545 | 7.430 | 7.490 | 6.691 | 4,849,357 |
| 2024-10-15 | 7.460 | 7.580 | 7.445 | 7.480 | 6.682 | 4,171,233 |
| 2024-10-14 | 7.530 | 7.580 | 7.430 | 7.430 | 6.637 | 2,921,622 |
| 2024-10-11 | 7.480 | 7.495 | 7.360 | 7.480 | 6.682 | 6,071,926 |
| 2024-10-10 | 7.650 | 7.695 | 7.530 | 7.550 | 6.744 | 3,061,191 |
| 2024-10-09 | 7.660 | 7.690 | 7.610 | 7.610 | 6.798 | 2,574,894 |
| 2024-10-08 | 7.600 | 7.700 | 7.560 | 7.630 | 6.816 | 2,411,702 |
| 2024-10-07 | 7.720 | 7.730 | 7.530 | 7.660 | 6.842 | 3,792,203 |
| 2024-10-04 | 7.810 | 7.840 | 7.750 | 7.770 | 6.941 | 3,132,781 |
| 2024-10-03 | 7.660 | 7.830 | 7.630 | 7.810 | 6.976 | 3,483,644 |
| 2024-10-02 | 7.550 | 7.670 | 7.540 | 7.580 | 6.771 | 2,955,581 |
| 2024-10-01 | 7.560 | 7.600 | 7.500 | 7.550 | 6.744 | 3,511,831 |
| 2024-09-30 | 7.630 | 7.720 | 7.530 | 7.580 | 6.771 | 5,511,487 |
| 2024-09-27 | 7.610 | 7.700 | 7.590 | 7.590 | 6.780 | 2,522,575 |
| 2024-09-26 | 7.770 | 7.770 | 7.570 | 7.580 | 6.771 | 5,082,934 |
| 2024-09-25 | 7.660 | 7.760 | 7.640 | 7.750 | 6.923 | 5,604,431 |
| 2024-09-24 | 7.560 | 7.660 | 7.520 | 7.600 | 6.789 | 4,290,681 |
| 2024-09-23 | 7.650 | 7.710 | 7.510 | 7.510 | 6.708 | 3,852,848 |
| 2024-09-20 | 7.620 | 7.810 | 7.610 | 7.760 | 6.932 | 20,140,369 |
| 2024-09-19 | 7.490 | 7.650 | 7.450 | 7.630 | 6.816 | 7,340,660 |
| 2024-09-18 | 7.660 | 7.700 | 7.595 | 7.620 | 6.807 | 3,598,031 |
| 2024-09-17 | 7.570 | 7.780 | 7.560 | 7.700 | 6.878 | 3,809,212 |
| 2024-09-16 | 7.620 | 7.640 | 7.570 | 7.570 | 6.762 | 3,053,317 |
| 2024-09-13 | 7.650 | 7.750 | 7.620 | 7.630 | 6.816 | 5,271,311 |
| 2024-09-12 | 7.490 | 7.630 | 7.450 | 7.610 | 6.798 | 2,777,887 |
| 2024-09-11 | 7.480 | 7.530 | 7.425 | 7.440 | 6.646 | 2,977,482 |
| 2024-09-10 | 7.590 | 7.620 | 7.420 | 7.450 | 6.655 | 3,554,736 |
| 2024-09-09 | 7.320 | 7.525 | 7.310 | 7.510 | 6.708 | 3,221,548 |
| 2024-09-06 | 7.290 | 7.480 | 7.290 | 7.410 | 6.619 | 3,480,566 |
| 2024-09-05 | 7.220 | 7.340 | 7.180 | 7.320 | 6.539 | 4,717,772 |
| 2024-09-04 | 7.240 | 7.250 | 7.105 | 7.160 | 6.396 | 3,688,819 |
| 2024-09-03 | 7.250 | 7.300 | 7.210 | 7.270 | 6.494 | 2,917,311 |
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.