OTC Markets OTCPK - Delayed Quote
USD
DEXUS (DEXSF)
4.0550
-0.0200
(-0.49%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.0550
4.0550
4.0550
4.0550
4.0550
6,556
Oct 29, 2026
4.0750
4.0750
4.0750
4.0750
4.0750
-
Oct 28, 2026
4.0750
4.0750
4.0750
4.0750
4.0750
-
Oct 27, 2026
4.0750
4.0750
4.0750
4.0750
4.0750
1,413
Oct 26, 2026
4.0450
4.0450
4.0450
4.0450
4.0450
3,234
Oct 23, 2026
3.9050
3.9050
3.9050
3.9050
3.9050
-
Oct 22, 2026
3.9050
3.9050
3.9050
3.9050
3.9050
-
Oct 21, 2026
3.9050
3.9050
3.9050
3.9050
3.9050
8,041
Oct 20, 2026
3.9200
3.9200
3.9200
3.9200
3.9200
-
Oct 19, 2026
3.9200
3.9200
3.9200
3.9200
3.9200
3,337
Oct 16, 2026
4.0575
4.0575
4.0575
4.0575
4.0575
136
Oct 15, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 14, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 13, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 12, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 9, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 8, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 7, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
-
Oct 6, 2026
3.8225
3.8225
3.8225
3.8225
3.8225
309
Oct 5, 2026
3.7300
3.7300
3.7300
3.7300
3.7300
203
Oct 2, 2026
3.7650
3.7650
3.7650
3.7650
3.7650
-
Oct 1, 2026
3.7650
3.7650
3.7650
3.7650
3.7650
-
Sep 30, 2026
3.7650
3.7650
3.7650
3.7650
3.7650
-
Sep 29, 2026
3.7650
3.7650
3.7650
3.7650
3.7650
201
Sep 28, 2026
3.8275
3.8275
3.8275
3.8275
3.8275
-
Sep 25, 2026
3.8275
3.8275
3.8275
3.8275
3.8275
-
Sep 24, 2026
3.8275
3.8275
3.8275
3.8275
3.8275
-
Sep 23, 2026
3.8275
3.8275
3.8275
3.8275
3.8275
158
Sep 22, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 21, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 18, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 17, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 16, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 15, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 14, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 11, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 10, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 9, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 8, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 4, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 3, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 2, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Sep 1, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
141
Aug 31, 2026
4.0675
4.0675
4.0675
4.0675
4.0675
190
Aug 28, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 27, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 26, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 25, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 24, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 21, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 20, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 19, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 18, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 17, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 14, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 13, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
-
Aug 12, 2026
4.3425
4.3425
4.3425
4.3425
4.3425
415
Aug 11, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 10, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 7, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 6, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 5, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 4, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
-
Aug 3, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
158
Jul 31, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 30, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 29, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 28, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 27, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 24, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
-
Jul 23, 2026
3.8001
3.8001
3.8001
3.8001
3.8001
207
Jul 22, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 21, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 20, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 17, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 16, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 15, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 14, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 13, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 10, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 9, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 8, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 7, 2026
3.8400
3.8400
3.8400
3.8400
3.8400
-
Jul 6, 2026
3.9200
3.9200
3.8400
3.8400
3.8400
2,655
Jul 2, 2026
3.8025
3.8025
3.8025
3.8025
3.8025
-
Jul 1, 2026
3.8025
3.8025
3.8025
3.8025
3.8025
-
Jun 30, 2026
3.8025
3.8025
3.8025
3.8025
3.8025
-
Jun 29, 2026
0.12452512
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.8025
3.8025
3.8025
3.8025
3.8025
-
Jun 26, 2026
3.8025
3.8025
3.8025
3.8025
3.6255
-
Jun 25, 2026
3.8025
3.8025
3.8025
3.8025
3.6255
-
Jun 24, 2026
3.8025
3.8025
3.8025
3.8025
3.6255
121
Jun 23, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 22, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 18, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 17, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 16, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 15, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 12, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
-
Jun 11, 2026
4.0450
4.0450
4.0450
4.0450
3.8567
3,788
Jun 10, 2026
3.5250
3.5250
3.5250
3.5250
3.3609
-
Jun 9, 2026
3.5250
3.5250
3.5250
3.5250
3.3609
-
Jun 8, 2026
3.5250
3.5250
3.5250
3.5250
3.3609
-
Jun 5, 2026
3.5250
3.5250
3.5250
3.5250
3.3609
-
Jun 4, 2026
3.5250
3.5250
3.5250
3.5250
3.3609
760
Jun 3, 2026
3.8800
3.8800
3.8800
3.8800
3.6994
-
Jun 2, 2026
3.8800
3.8800
3.8800
3.8800
3.6994
1,639
Jun 1, 2026
4.1400
4.1400
4.0575
4.0575
3.8686
1,336
May 29, 2026
4.3525
4.3525
4.3525
4.3525
4.1499
-
May 28, 2026
4.3525
4.3525
4.3525
4.3525
4.1499
128
May 27, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 26, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 22, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 21, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 20, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 19, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 18, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 15, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 14, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 13, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 12, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 11, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 8, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 7, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 6, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 5, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 4, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
May 1, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 30, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 29, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 28, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 27, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 24, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 23, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 22, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 21, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 20, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 17, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 16, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
-
Apr 15, 2026
4.4525
4.4525
4.4525
4.4525
4.2452
634
Apr 14, 2026
4.4300
4.4300
4.4300
4.4300
4.2238
218
Apr 13, 2026
4.2600
4.2600
4.2600
4.2600
4.0617
-
Apr 10, 2026
4.2600
4.2600
4.2600
4.2600
4.0617
-
Apr 9, 2026
4.2600
4.2600
4.2600
4.2600
4.0617
-
Apr 8, 2026
4.2600
4.2600
4.2600
4.2600
4.0617
264
Apr 7, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Apr 6, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Apr 2, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Apr 1, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Mar 31, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Mar 30, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Mar 27, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Mar 26, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
-
Mar 25, 2026
4.1350
4.1350
4.1350
4.1350
3.9425
119
Mar 24, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
-
Mar 23, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
-
Mar 20, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
-
Mar 19, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
-
Mar 18, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
-
Mar 17, 2026
4.3100
4.3100
4.3100
4.3100
4.1094
1,775
Mar 16, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 13, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 12, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 11, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 10, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 9, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 6, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 5, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 4, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 3, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Mar 2, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 27, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 26, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 25, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 24, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 23, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 20, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 19, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 18, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 17, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 13, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 12, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 11, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 10, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 9, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
-
Feb 6, 2026
4.3050
4.3050
4.3050
4.3050
4.1046
399
Feb 5, 2026
4.4600
4.4600
4.4600
4.4600
4.2524
-
Feb 4, 2026
4.4600
4.4600
4.4600
4.4600
4.2524
396
Feb 3, 2026
4.7150
4.7150
4.7150
4.7150
4.4955
-
Feb 2, 2026
4.7150
4.7150
4.7150
4.7150
4.4955
-
Jan 30, 2026
4.7150
4.7150
4.7150
4.7150
4.4955
-
Jan 29, 2026
4.7150
4.7150
4.7150
4.7150
4.4955
1,919
Jan 28, 2026
4.5400
4.5400
4.5400
4.5400
4.3287
-
Jan 27, 2026
4.5400
4.5400
4.5400
4.5400
4.3287
356
Jan 26, 2026
4.5100
4.5100
4.5100
4.5100
4.3001
1,082
Jan 23, 2026
4.9000
4.9000
4.9000
4.9000
4.6719
-
Jan 22, 2026
4.9000
4.9000
4.9000
4.9000
4.6719
608
Jan 21, 2026
4.8090
4.8090
4.8090
4.8090
4.5851
-
Jan 20, 2026
4.8090
4.8090
4.8090
4.8090
4.5851
-
Jan 16, 2026
4.8090
4.8090
4.8090
4.8090
4.5851
-
Jan 15, 2026
4.8090
4.8090
4.8090
4.8090
4.5851
-
Jan 14, 2026
4.8090
4.8090
4.8090
4.8090
4.5851
108
Jan 13, 2026
4.8200
4.8200
4.8200
4.8200
4.5956
-
Jan 12, 2026
4.8200
4.8200
4.8200
4.8200
4.5956
-
Jan 9, 2026
4.8200
4.8200
4.8200
4.8200
4.5956
-
Jan 8, 2026
4.6800
4.8200
4.6800
4.8200
4.5956
4,370
Jan 7, 2026
4.6800
4.6800
4.6800
4.6800
4.4622
-
Jan 6, 2026
4.6800
4.6800
4.6800
4.6800
4.4622
-
Jan 5, 2026
4.6800
4.6800
4.6800
4.6800
4.4622
-
Jan 2, 2026
4.6800
4.6800
4.6800
4.6800
4.4622
-
Dec 31, 2025
4.6800
4.6800
4.6800
4.6800
4.4622
-
Dec 30, 2025
0.13578163
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
4.6800
4.6800
4.6800
4.6800
4.4622
-
Dec 29, 2025
4.6800
4.6800
4.6800
4.6800
4.2781
-
Dec 26, 2025
4.6800
4.6800
4.6800
4.6800
4.2781
-
Dec 24, 2025
4.6800
4.6800
4.6800
4.6800
4.2781
-
Dec 23, 2025
4.7200
4.7200
4.6800
4.6800
4.2781
6,322
Dec 22, 2025
4.5350
4.5350
4.5350
4.5350
4.1456
-
Dec 19, 2025
4.5350
4.5350
4.5350
4.5350
4.1456
-
Dec 18, 2025
4.5350
4.5350
4.5350
4.5350
4.1456
585
Dec 17, 2025
4.6650
4.6650
4.6650
4.6650
4.2644
4,152
Dec 16, 2025
4.6500
4.6500
4.6500
4.6500
4.2507
-
Dec 15, 2025
4.6500
4.6500
4.6500
4.6500
4.2507
-
Dec 12, 2025
4.6500
4.6500
4.6500
4.6500
4.2507
3,422
Dec 11, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
-
Dec 10, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
-
Dec 9, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
-
Dec 8, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
-
Dec 5, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
-
Dec 4, 2025
4.7000
4.7000
4.7000
4.7000
4.2964
1,915
Dec 3, 2025
4.8450
4.8450
4.6201
4.6201
4.2234
1,545
Dec 2, 2025
4.8100
4.8100
4.8100
4.8100
4.3970
2,292
Dec 1, 2025
4.6600
4.6600
4.6600
4.6600
4.2599
-
Nov 28, 2025
4.6600
4.6600
4.6600
4.6600
4.2599
1,906
Nov 26, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
-
Nov 25, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
-
Nov 24, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
-
Nov 21, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
-
Nov 20, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
-
Nov 19, 2025
4.5550
4.5550
4.5550
4.5550
4.1639
2,743
Nov 18, 2025
4.8990
4.8990
4.8990
4.8990
4.4783
-
Nov 17, 2025
4.6500
4.8990
4.6500
4.8990
4.4783
1,633
Nov 14, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 13, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 12, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 11, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 10, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 7, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 6, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
-
Nov 5, 2025
4.9000
4.9000
4.9000
4.9000
4.4792
3,075
Nov 4, 2025
4.6850
4.6850
4.6850
4.6850
4.2827
3,088
Nov 3, 2025
5.1300
5.1300
5.1300
5.1300
4.6895
-
Oct 31, 2025
5.1300
5.1300
5.1300
5.1300
4.6895
-
