Dexus Convenience Retail REIT (ASX:DXC)
Australia · Delayed Price · Currency is AUD 2.650
+0.020 (0.76%)
Oct 7, 2026, 4:10 PM AEST
ASX:DXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | 0.76% | 121,823 |
| Oct 6, 2026 | 2.63 | 2.66 | 2.62 | 2.63 | 2.63 | 0.38% | 176,793 |
| Oct 5, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 93,355 |
| Oct 2, 2026 | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | - | 416,622 |
| Oct 1, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -2.21% | 619,687 |
| Sep 30, 2026 | 2.62 | 2.74 | 2.61 | 2.71 | 2.71 | 3.44% | 246,857 |
| Sep 29, 2026 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 0.86% | 379,273 |
| Sep 28, 2026 | 2.66 | 2.68 | 2.65 | 2.65 | 2.60 | - | 317,406 |
| Sep 25, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.60 | -3.28% | 402,180 |
| Sep 24, 2026 | 2.75 | 2.77 | 2.73 | 2.74 | 2.69 | -0.72% | 216,210 |
| Sep 23, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.71 | -1.08% | 939,749 |
| Sep 22, 2026 | 2.80 | 2.83 | 2.78 | 2.79 | 2.73 | -0.36% | 872,001 |
| Sep 21, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.74 | - | 294,348 |
| Sep 18, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.74 | -1.41% | 1,395,291 |
| Sep 17, 2026 | 2.80 | 2.84 | 2.79 | 2.84 | 2.78 | 1.43% | 675,013 |
| Sep 16, 2026 | 2.80 | 2.81 | 2.79 | 2.80 | 2.74 | - | 390,713 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.79 | 2.80 | 2.74 | 0.72% | 169,244 |
| Sep 14, 2026 | 2.77 | 2.80 | 2.77 | 2.78 | 2.73 | 0.36% | 300,710 |
| Sep 11, 2026 | 2.77 | 2.79 | 2.76 | 2.77 | 2.72 | -0.36% | 318,254 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.77 | 2.78 | 2.73 | -0.36% | 281,776 |
| Sep 9, 2026 | 2.79 | 2.80 | 2.77 | 2.79 | 2.73 | -0.36% | 293,747 |
| Sep 8, 2026 | 2.80 | 2.81 | 2.79 | 2.80 | 2.74 | - | 194,634 |
| Sep 7, 2026 | 2.82 | 2.82 | 2.79 | 2.80 | 2.74 | -0.36% | 383,358 |
| Sep 4, 2026 | 2.80 | 2.82 | 2.80 | 2.81 | 2.75 | 0.36% | 142,201 |
| Sep 3, 2026 | 2.80 | 2.85 | 2.79 | 2.80 | 2.74 | 0.36% | 467,536 |
| Sep 2, 2026 | 2.78 | 2.82 | 2.78 | 2.79 | 2.73 | -0.71% | 177,585 |
| Sep 1, 2026 | 2.77 | 2.81 | 2.77 | 2.81 | 2.75 | 1.08% | 115,104 |
| Aug 31, 2026 | 2.78 | 2.81 | 2.77 | 2.78 | 2.73 | -0.71% | 507,693 |
| Aug 28, 2026 | 2.79 | 2.80 | 2.75 | 2.80 | 2.74 | 1.82% | 381,849 |
| Aug 27, 2026 | 2.75 | 2.78 | 2.75 | 2.75 | 2.70 | -0.72% | 183,794 |
| Aug 26, 2026 | 2.77 | 2.78 | 2.75 | 2.77 | 2.72 | - | 86,489 |
| Aug 25, 2026 | 2.77 | 2.79 | 2.76 | 2.77 | 2.72 | 0.36% | 209,152 |
| Aug 24, 2026 | 2.76 | 2.77 | 2.74 | 2.76 | 2.71 | -0.36% | 194,646 |
| Aug 21, 2026 | 2.76 | 2.77 | 2.75 | 2.77 | 2.72 | 0.73% | 98,856 |
| Aug 20, 2026 | 2.72 | 2.75 | 2.72 | 2.75 | 2.70 | 0.73% | 216,524 |
| Aug 19, 2026 | 2.72 | 2.75 | 2.71 | 2.73 | 2.68 | - | 316,827 |
| Aug 18, 2026 | 2.73 | 2.73 | 2.72 | 2.73 | 2.68 | - | 205,262 |
| Aug 17, 2026 | 2.74 | 2.74 | 2.72 | 2.73 | 2.68 | - | 409,144 |
| Aug 14, 2026 | 2.74 | 2.75 | 2.72 | 2.73 | 2.68 | -0.36% | 75,921 |
| Aug 13, 2026 | 2.75 | 2.75 | 2.72 | 2.74 | 2.69 | 0.74% | 111,333 |
| Aug 12, 2026 | 2.73 | 2.74 | 2.72 | 2.72 | 2.67 | - | 138,167 |
| Aug 11, 2026 | 2.69 | 2.72 | 2.68 | 2.72 | 2.67 | 1.12% | 171,866 |
| Aug 10, 2026 | 2.70 | 2.78 | 2.68 | 2.69 | 2.64 | 0.75% | 536,028 |
| Aug 7, 2026 | 2.65 | 2.68 | 2.65 | 2.67 | 2.62 | 0.75% | 18,682 |
| Aug 6, 2026 | 2.66 | 2.68 | 2.65 | 2.65 | 2.60 | -0.38% | 158,520 |
| Aug 5, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.61 | 0.38% | 134,623 |
| Aug 4, 2026 | 2.68 | 2.69 | 2.65 | 2.65 | 2.60 | -0.75% | 43,592 |
| Aug 3, 2026 | 2.63 | 2.67 | 2.63 | 2.67 | 2.62 | 1.91% | 31,928 |
| Jul 31, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.57 | -1.13% | 207,428 |
| Jul 30, 2026 | 2.66 | 2.67 | 2.65 | 2.65 | 2.60 | -1.49% | 117,613 |