Dexus Convenience Retail REIT (ASX:DXC)
Australia · Delayed Price · Currency is AUD 2.920
-0.030 (-1.02%)
Nov 6, 2025, 4:10 PM AEST
ASX:DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | - | -0.68% | 29,636 |
| Nov 5, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.67% | 139,050 |
| Nov 4, 2025 | 2.97 | 2.97 | 2.91 | 2.97 | 2.97 | 0.68% | 77,117 |
| Nov 3, 2025 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 0.68% | 83,293 |
| Oct 31, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -1.01% | 61,586 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 182,357 |
| Oct 29, 2025 | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | 0.34% | 182,357 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 207,495 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | - | 207,495 |
| Oct 26, 2025 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 137,481 |
| Oct 24, 2025 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.34% | 73,420 |
| Oct 23, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -1.35% | 108,693 |
| Oct 22, 2025 | 2.96 | 2.97 | 2.91 | 2.97 | 2.97 | 1.71% | 78,555 |
| Oct 21, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.34% | 114,682 |
| Oct 20, 2025 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | -1.01% | 117,167 |
| Oct 17, 2025 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | 1.37% | 110,547 |
| Oct 16, 2025 | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | -1.02% | 342,922 |
| Oct 15, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 37,409 |
| Oct 14, 2025 | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | -0.34% | 78,893 |
| Oct 13, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -1.68% | 148,697 |
| Oct 10, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 1.02% | 103,030 |
| Oct 9, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 101,120 |
| Oct 8, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 84,079 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 83,524 |
| Oct 6, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | 0.33% | 92,577 |
| Oct 5, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 2,658 |
| Oct 3, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | - | 310,991 |
| Oct 2, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 32,556 |
| Oct 1, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.33% | 183,486 |
| Sep 30, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | - | 108,378 |
| Sep 29, 2025 | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -1.97% | 278,678 |
| Sep 26, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.00 | - | 79,599 |
| Sep 25, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.00 | -0.65% | 58,171 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.02 | -0.65% | 74,305 |
| Sep 23, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.04 | 0.65% | 257,454 |
| Sep 22, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.02 | - | 190,218 |
| Sep 19, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | 3.02 | 0.33% | 57,903 |
| Sep 18, 2025 | 3.07 | 3.07 | 3.03 | 3.06 | 3.01 | 0.99% | 45,000 |
| Sep 17, 2025 | 3.04 | 3.08 | 3.02 | 3.03 | 2.98 | - | 436,099 |
| Sep 16, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | 2.98 | - | 63,400 |
| Sep 15, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 2.98 | -1.30% | 76,277 |
| Sep 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 0.99% | 17 |
| Sep 12, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 2.99 | -0.98% | 110,922 |
| Sep 11, 2025 | 3.05 | 3.07 | 3.02 | 3.07 | 3.02 | 1.66% | 72,037 |
| Sep 10, 2025 | 3.04 | 3.05 | 3.01 | 3.02 | 2.97 | - | 86,350 |
| Sep 9, 2025 | 3.04 | 3.05 | 3.02 | 3.02 | 2.97 | -0.66% | 180,942 |
| Sep 8, 2025 | 3.03 | 3.10 | 3.03 | 3.04 | 2.99 | 0.33% | 69,829 |
| Sep 5, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 2.98 | 0.33% | 102,312 |
| Sep 4, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 2.97 | - | 95,403 |
| Sep 3, 2025 | 3.07 | 3.07 | 3.01 | 3.02 | 2.97 | -1.63% | 124,530 |