Dexus Convenience Retail REIT (ASX:DXC)
Australia · Delayed Price · Currency is AUD 2.960
-0.030 (-1.00%)
Oct 8, 2025, 4:13 PM AEST
ASX:DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.02 | -0.32% | 73,928 |
| Sep 1, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | 3.03 | 0.33% | 26,384 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.02 | -0.32% | 319,311 |
| Aug 28, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.03 | -0.65% | 34,391 |
| Aug 27, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.05 | - | 103,142 |
| Aug 26, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.05 | 0.32% | 165,024 |
| Aug 25, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.04 | 0.32% | 197,660 |
| Aug 22, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.03 | 0.33% | 41,362 |
| Aug 21, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.02 | - | 157,127 |
| Aug 20, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.02 | -0.97% | 132,016 |
| Aug 19, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.05 | 0.65% | 171,474 |
| Aug 18, 2025 | 3.08 | 3.09 | 3.04 | 3.08 | 3.03 | - | 155,580 |
| Aug 15, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.03 | - | 84,112 |
| Aug 14, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.03 | 0.98% | 184,103 |
| Aug 13, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.00 | -0.65% | 104,970 |
| Aug 12, 2025 | 3.10 | 3.14 | 3.05 | 3.07 | 3.02 | -0.65% | 190,424 |
| Aug 11, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.04 | 4.04% | 348,945 |
| Aug 8, 2025 | 2.96 | 3.00 | 2.96 | 2.97 | 2.92 | 0.34% | 481,698 |
| Aug 7, 2025 | 3.00 | 3.01 | 2.96 | 2.96 | 2.91 | -0.67% | 134,521 |
| Aug 6, 2025 | 2.98 | 3.00 | 2.97 | 2.98 | 2.93 | -0.33% | 439,946 |
| Aug 5, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.94 | 1.01% | 98,433 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.94 | 2.96 | 2.91 | 0.68% | 116,446 |
| Aug 1, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.89 | -1.01% | 61,812 |