Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-02 | 7.140 | 7.290 | 7.120 | 7.260 | 6.485 | 3,750,853 |
| 2024-08-30 | 7.120 | 7.230 | 7.100 | 7.220 | 6.449 | 7,805,088 |
| 2024-08-29 | 7.050 | 7.140 | 7.010 | 7.090 | 6.333 | 5,284,111 |
| 2024-08-28 | 7.180 | 7.190 | 7.050 | 7.080 | 6.324 | 5,533,625 |
| 2024-08-27 | 7.160 | 7.270 | 7.120 | 7.190 | 6.423 | 4,244,197 |
| 2024-08-26 | 7.050 | 7.200 | 7.020 | 7.200 | 6.432 | 4,330,189 |
| 2024-08-23 | 7.000 | 7.035 | 6.950 | 6.970 | 6.226 | 5,743,977 |
| 2024-08-22 | 6.930 | 7.000 | 6.840 | 6.980 | 6.235 | 7,786,419 |
| 2024-08-21 | 6.800 | 6.995 | 6.730 | 6.880 | 6.146 | 6,164,222 |
| 2024-08-20 | 6.900 | 7.050 | 6.820 | 6.830 | 6.101 | 15,099,283 |
| 2024-08-19 | 7.420 | 7.550 | 7.415 | 7.500 | 6.699 | 4,399,275 |
| 2024-08-16 | 7.400 | 7.460 | 7.390 | 7.440 | 6.646 | 5,219,172 |
| 2024-08-15 | 7.320 | 7.380 | 7.290 | 7.360 | 6.574 | 4,304,963 |
| 2024-08-14 | 7.390 | 7.420 | 7.270 | 7.270 | 6.494 | 6,410,078 |
| 2024-08-13 | 7.390 | 7.550 | 7.300 | 7.440 | 6.646 | 14,051,038 |
| 2024-08-12 | 7.160 | 7.160 | 7.060 | 7.080 | 6.324 | 3,778,219 |
| 2024-08-09 | 7.070 | 7.180 | 7.060 | 7.120 | 6.360 | 3,973,517 |
| 2024-08-08 | 7.020 | 7.065 | 6.920 | 7.030 | 6.280 | 4,795,097 |
| 2024-08-07 | 6.960 | 7.140 | 6.920 | 7.080 | 6.324 | 2,948,089 |
| 2024-08-06 | 6.880 | 6.980 | 6.840 | 6.900 | 6.164 | 3,313,245 |
| 2024-08-05 | 7.020 | 7.055 | 6.890 | 6.920 | 6.181 | 9,518,422 |
| 2024-08-02 | 7.000 | 7.070 | 6.940 | 7.060 | 6.306 | 4,726,271 |
| 2024-08-01 | 7.060 | 7.105 | 6.990 | 7.080 | 6.324 | 3,545,772 |
| 2024-07-31 | 6.920 | 7.050 | 6.900 | 7.020 | 6.271 | 4,455,799 |
| 2024-07-30 | 6.850 | 6.870 | 6.790 | 6.850 | 6.119 | 3,548,138 |
| 2024-07-29 | 6.820 | 6.930 | 6.810 | 6.920 | 6.181 | 4,133,724 |
| 2024-07-26 | 6.700 | 6.830 | 6.680 | 6.770 | 6.047 | 3,205,176 |
| 2024-07-25 | 6.660 | 6.750 | 6.650 | 6.680 | 5.967 | 3,804,706 |
| 2024-07-24 | 6.750 | 6.860 | 6.750 | 6.750 | 6.030 | 3,299,742 |
| 2024-07-23 | 6.790 | 6.880 | 6.760 | 6.770 | 6.047 | 4,029,983 |
| 2024-07-22 | 6.800 | 6.865 | 6.750 | 6.750 | 6.030 | 3,312,904 |
| 2024-07-19 | 6.940 | 6.955 | 6.830 | 6.840 | 6.110 | 4,707,901 |
| 2024-07-18 | 7.060 | 7.150 | 7.020 | 7.040 | 6.289 | 4,102,583 |
| 2024-07-17 | 6.990 | 7.090 | 6.910 | 7.090 | 6.333 | 6,235,429 |
| 2024-07-16 | 6.870 | 6.920 | 6.800 | 6.900 | 6.164 | 7,654,277 |
| 2024-07-15 | 6.780 | 6.890 | 6.730 | 6.860 | 6.128 | 3,820,057 |
| 2024-07-12 | 6.680 | 6.850 | 6.640 | 6.750 | 6.030 | 5,524,789 |
| 2024-07-11 | 6.520 | 6.600 | 6.500 | 6.580 | 5.878 | 5,597,637 |
| 2024-07-10 | 6.440 | 6.510 | 6.440 | 6.460 | 5.771 | 3,388,395 |
| 2024-07-09 | 6.460 | 6.530 | 6.440 | 6.450 | 5.762 | 3,064,751 |
| 2024-07-08 | 6.400 | 6.440 | 6.370 | 6.420 | 5.735 | 2,076,065 |
| 2024-07-05 | 6.430 | 6.470 | 6.380 | 6.390 | 5.708 | 3,343,102 |
| 2024-07-04 | 6.460 | 6.510 | 6.390 | 6.440 | 5.753 | 3,289,632 |
| 2024-07-03 | 6.470 | 6.470 | 6.390 | 6.390 | 5.708 | 4,936,171 |
| 2024-07-02 | 6.520 | 6.580 | 6.400 | 6.450 | 5.762 | 3,781,467 |
| 2024-07-01 | 6.450 | 6.540 | 6.400 | 6.510 | 5.815 | 4,563,125 |
| 2024-06-28 | 6.510 | 6.590 | 6.430 | 6.480 | 5.788 | 6,318,992 |
| 2024-06-27 | 6.550 | 6.570 | 6.410 | 6.440 | 5.753 | 6,851,793 |
| 2024-06-26 | 6.760 | 6.860 | 6.710 | 6.760 | 5.848 | 10,276,223 |
| 2024-06-25 | 6.680 | 6.880 | 6.660 | 6.880 | 5.952 | 6,105,110 |
| 2024-06-24 | 6.570 | 6.660 | 6.560 | 6.640 | 5.744 | 4,697,455 |
| 2024-06-21 | 6.480 | 6.565 | 6.480 | 6.550 | 5.667 | 9,675,214 |
| 2024-06-20 | 6.440 | 6.520 | 6.400 | 6.430 | 5.563 | 6,647,799 |
| 2024-06-19 | 6.530 | 6.635 | 6.510 | 6.540 | 5.658 | 4,473,748 |
| 2024-06-18 | 6.540 | 6.570 | 6.450 | 6.450 | 5.580 | 3,713,974 |
| 2024-06-17 | 6.500 | 6.550 | 6.460 | 6.470 | 5.597 | 5,439,813 |
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.