Dexus Convenience Retail REIT (ASX:DXC)
Australia · Delayed Price · Currency is AUD 2.940
-0.030 (-1.01%)
Aug 1, 2025, 4:10 PM AEST
ASX:DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 158,523 |
| Jul 30, 2025 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 0.68% | 114,195 |
| Jul 29, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -1.01% | 274,875 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.91 | 2.97 | 2.97 | - | 158,462 |
| Jul 25, 2025 | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | - | 117,562 |
| Jul 24, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | - | 95,461 |
| Jul 23, 2025 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | - | 223,349 |
| Jul 22, 2025 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -1.66% | 139,372 |
| Jul 21, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | - | 339,512 |
| Jul 18, 2025 | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | 1.68% | 251,703 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | 0.68% | 124,117 |
| Jul 16, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 0.34% | 117,017 |
| Jul 15, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -1.01% | 265,268 |
| Jul 14, 2025 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 182,237 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | - | 163,457 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.34% | 238,040 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -0.67% | 102,102 |
| Jul 8, 2025 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | -0.67% | 36,847 |
| Jul 7, 2025 | 3.02 | 3.03 | 2.96 | 3.00 | 3.00 | -0.99% | 83,277 |
| Jul 4, 2025 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.33% | 152,025 |
| Jul 3, 2025 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | -0.33% | 194,751 |
| Jul 2, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 1.33% | 128,798 |
| Jul 1, 2025 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 66,617 |
| Jun 30, 2025 | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 97,362 |
| Jun 27, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -0.98% | 183,877 |
| Jun 26, 2025 | 3.01 | 3.05 | 2.97 | 3.05 | 3.00 | 2.01% | 416,131 |
| Jun 25, 2025 | 2.99 | 3.02 | 2.97 | 2.99 | 2.94 | - | 575,349 |
| Jun 24, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.94 | 2.05% | 111,735 |
| Jun 23, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.88 | -1.35% | 95,358 |
| Jun 20, 2025 | 2.94 | 2.98 | 2.92 | 2.97 | 2.92 | 1.71% | 162,160 |
| Jun 19, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.87 | -1.35% | 131,702 |
| Jun 18, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.91 | -0.67% | 170,473 |
| Jun 17, 2025 | 2.99 | 2.99 | 2.96 | 2.98 | 2.93 | -0.33% | 95,875 |
| Jun 16, 2025 | 2.98 | 3.00 | 2.95 | 2.99 | 2.94 | - | 179,901 |
| Jun 13, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.94 | 1.36% | 326,446 |
| Jun 12, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.90 | -0.34% | 99,857 |
| Jun 11, 2025 | 2.97 | 2.97 | 2.96 | 2.96 | 2.91 | -0.34% | 265,538 |
| Jun 10, 2025 | 2.98 | 2.98 | 2.94 | 2.97 | 2.92 | - | 149,939 |
| Jun 6, 2025 | 2.96 | 2.97 | 2.95 | 2.97 | 2.92 | - | 105,905 |
| Jun 5, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.92 | 0.68% | 83,485 |
| Jun 4, 2025 | 2.95 | 2.98 | 2.95 | 2.95 | 2.90 | -1.01% | 601,612 |
| Jun 3, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.93 | 0.68% | 195,346 |
| Jun 2, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.91 | 0.34% | 131,066 |
| May 30, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.90 | -0.67% | 107,713 |
| May 29, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.92 | 0.34% | 162,789 |
| May 28, 2025 | 3.00 | 3.01 | 2.96 | 2.96 | 2.91 | -0.67% | 138,838 |
| May 27, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.93 | -0.33% | 199,910 |
| May 26, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.94 | 0.34% | 180,867 |
| May 23, 2025 | 3.01 | 3.01 | 2.93 | 2.98 | 2.93 | - | 414,542 |
| May 22, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.93 | -0.67% | 131,848 |