Dexus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.720 | 5.810 | 5.705 | 5.750 | 5.750 | 2,611,612 |
| 2026-10-22 | 5.670 | 5.690 | 5.540 | 5.670 | 5.670 | 2,540,200 |
| 2026-10-21 | 5.660 | 5.720 | 5.595 | 5.610 | 5.610 | 3,206,663 |
| 2026-10-20 | 5.580 | 5.650 | 5.560 | 5.620 | 5.620 | 2,817,521 |
| 2026-10-19 | 5.700 | 5.760 | 5.610 | 5.610 | 5.610 | 4,272,397 |
| 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 |
Page 1 of 1 · 23 trading days
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.