Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.720 | 5.725 | 5.635 | 5.690 | 5.690 | 3,042,302 |
| 2026-10-15 | 5.520 | 5.670 | 5.500 | 5.670 | 5.670 | 4,655,295 |
| 2026-10-14 | 5.700 | 5.720 | 5.600 | 5.610 | 5.610 | 1,387,332 |
| 2026-10-13 | 5.680 | 5.710 | 5.610 | 5.710 | 5.710 | 2,222,819 |
| 2026-10-12 | 5.700 | 5.720 | 5.630 | 5.670 | 5.670 | 2,171,587 |
| 2026-10-09 | 5.670 | 5.720 | 5.660 | 5.690 | 5.690 | 2,158,662 |
| 2026-10-08 | 5.580 | 5.720 | 5.580 | 5.640 | 5.640 | 2,174,008 |
| 2026-10-07 | 5.570 | 5.640 | 5.530 | 5.630 | 5.630 | 4,763,001 |
| 2026-10-06 | 5.460 | 5.620 | 5.450 | 5.570 | 5.570 | 2,833,941 |
| 2026-10-05 | 5.580 | 5.580 | 5.460 | 5.460 | 5.460 | 1,463,643 |
| 2026-10-02 | 5.580 | 5.610 | 5.550 | 5.560 | 5.560 | 1,939,316 |
| 2026-10-01 | 5.690 | 5.730 | 5.560 | 5.580 | 5.580 | 2,142,136 |
| 2026-09-30 | 5.510 | 5.800 | 5.510 | 5.740 | 5.740 | 4,828,809 |
| 2026-09-29 | 5.500 | 5.560 | 5.450 | 5.560 | 5.560 | 2,479,129 |
| 2026-09-28 | 5.420 | 5.480 | 5.400 | 5.480 | 5.480 | 2,332,451 |
| 2026-09-25 | 5.470 | 5.510 | 5.390 | 5.430 | 5.430 | 2,091,200 |
| 2026-09-24 | 5.450 | 5.540 | 5.440 | 5.490 | 5.490 | 3,250,058 |
| 2026-09-23 | 5.530 | 5.595 | 5.485 | 5.560 | 5.560 | 6,766,511 |
| 2026-09-22 | 5.540 | 5.580 | 5.530 | 5.570 | 5.570 | 3,004,026 |
| 2026-09-21 | 5.500 | 5.590 | 5.500 | 5.540 | 5.540 | 1,603,070 |
| 2026-09-18 | 5.590 | 5.650 | 5.530 | 5.550 | 5.550 | 12,688,310 |
| 2026-09-17 | 5.610 | 5.650 | 5.520 | 5.590 | 5.590 | 3,960,995 |
| 2026-09-16 | 5.570 | 5.630 | 5.530 | 5.530 | 5.530 | 3,631,176 |
| 2026-09-15 | 5.560 | 5.620 | 5.530 | 5.590 | 5.590 | 3,136,497 |
| 2026-09-14 | 5.550 | 5.620 | 5.530 | 5.550 | 5.550 | 2,680,455 |
| 2026-09-11 | 5.560 | 5.570 | 5.510 | 5.540 | 5.540 | 2,556,850 |
| 2026-09-10 | 5.600 | 5.670 | 5.550 | 5.560 | 5.560 | 3,680,220 |
| 2026-09-09 | 5.800 | 5.800 | 5.660 | 5.680 | 5.680 | 3,680,565 |
| 2026-09-08 | 5.710 | 5.850 | 5.710 | 5.810 | 5.810 | 3,878,852 |
| 2026-09-07 | 5.780 | 5.840 | 5.760 | 5.760 | 5.760 | 2,227,880 |
| 2026-09-04 | 5.750 | 5.840 | 5.720 | 5.810 | 5.810 | 2,963,031 |
| 2026-09-03 | 5.840 | 5.840 | 5.740 | 5.750 | 5.750 | 2,846,981 |
| 2026-09-02 | 5.840 | 5.860 | 5.790 | 5.810 | 5.810 | 2,862,731 |
| 2026-09-01 | 5.770 | 5.890 | 5.750 | 5.890 | 5.890 | 3,803,698 |
| 2026-08-31 | 5.800 | 5.860 | 5.770 | 5.780 | 5.780 | 5,866,493 |
| 2026-08-28 | 5.750 | 5.810 | 5.750 | 5.800 | 5.800 | 2,849,781 |
| 2026-08-27 | 5.790 | 5.830 | 5.730 | 5.780 | 5.780 | 6,559,767 |
| 2026-08-26 | 5.860 | 5.930 | 5.820 | 5.820 | 5.820 | 4,366,850 |
| 2026-08-25 | 5.850 | 5.910 | 5.820 | 5.880 | 5.880 | 4,709,025 |
| 2026-08-24 | 5.710 | 5.870 | 5.710 | 5.870 | 5.870 | 4,059,568 |
| 2026-08-21 | 5.830 | 5.860 | 5.700 | 5.740 | 5.740 | 6,220,558 |
| 2026-08-20 | 5.800 | 5.930 | 5.605 | 5.890 | 5.890 | 5,690,896 |
| 2026-08-19 | 5.780 | 5.810 | 5.740 | 5.800 | 5.800 | 3,626,479 |
| 2026-08-18 | 5.820 | 5.830 | 5.725 | 5.760 | 5.760 | 3,282,220 |
| 2026-08-17 | 5.850 | 5.860 | 5.750 | 5.750 | 5.750 | 4,169,311 |
| 2026-08-14 | 5.970 | 5.980 | 5.860 | 5.880 | 5.880 | 2,146,543 |
| 2026-08-13 | 6.010 | 6.010 | 5.940 | 5.960 | 5.960 | 3,676,642 |
| 2026-08-12 | 6.040 | 6.070 | 5.960 | 6.020 | 6.020 | 3,325,032 |
| 2026-08-11 | 6.080 | 6.095 | 5.975 | 6.070 | 6.070 | 1,802,143 |
| 2026-08-10 | 6.040 | 6.090 | 6.010 | 6.060 | 6.060 | 1,550,698 |
| 2026-08-07 | 6.040 | 6.110 | 6.020 | 6.060 | 6.060 | 3,347,296 |
| 2026-08-06 | 6.060 | 6.145 | 6.040 | 6.070 | 6.070 | 6,304,652 |
| 2026-08-05 | 6.050 | 6.060 | 5.960 | 6.060 | 6.060 | 4,398,858 |
| 2026-08-04 | 5.990 | 6.080 | 5.985 | 6.070 | 6.070 | 3,005,889 |
| 2026-08-03 | 5.980 | 6.030 | 5.940 | 6.000 | 6.000 | 2,299,558 |
| 2026-07-31 | 5.960 | 6.005 | 5.930 | 5.990 | 5.990 | 3,652,188 |
| 2026-07-30 | 6.020 | 6.030 | 5.910 | 5.940 | 5.940 | 4,853,658 |
| 2026-07-29 | 5.920 | 6.020 | 5.870 | 6.000 | 6.000 | 4,259,528 |
| 2026-07-28 | 5.740 | 5.870 | 5.710 | 5.870 | 5.870 | 2,513,214 |
| 2026-07-27 | 5.710 | 5.740 | 5.630 | 5.730 | 5.730 | 1,667,723 |
Page 1 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.