DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 7.04
-0.03 (-0.42%)
Aug 1, 2025, 4:10 PM AEST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.00 | 7.03 | 6.99 | 7.02 | - | -0.78% | 126,640 |
| Jul 31, 2025 | 7.07 | 7.10 | 7.04 | 7.07 | 7.07 | - | 2,318,085 |
| Jul 30, 2025 | 6.96 | 7.11 | 6.92 | 7.07 | 7.07 | 1.43% | 4,712,651 |
| Jul 29, 2025 | 6.94 | 7.01 | 6.92 | 6.97 | 6.97 | 0.29% | 2,322,414 |
| Jul 28, 2025 | 6.90 | 6.95 | 6.88 | 6.95 | 6.95 | 1.02% | 2,263,831 |
| Jul 25, 2025 | 6.99 | 7.01 | 6.87 | 6.88 | 6.88 | -1.43% | 3,730,212 |
| Jul 24, 2025 | 7.07 | 7.10 | 6.96 | 6.98 | 6.98 | -1.13% | 1,969,971 |
| Jul 23, 2025 | 7.06 | 7.11 | 7.05 | 7.06 | 7.06 | 0.14% | 2,290,809 |
| Jul 22, 2025 | 7.00 | 7.07 | 6.99 | 7.05 | 7.05 | 0.71% | 2,662,908 |
| Jul 21, 2025 | 7.00 | 7.01 | 6.93 | 7.00 | 7.00 | -0.14% | 1,912,735 |
| Jul 18, 2025 | 6.98 | 7.02 | 6.94 | 7.01 | 7.01 | 0.43% | 1,597,569 |
| Jul 17, 2025 | 6.92 | 7.00 | 6.87 | 6.98 | 6.98 | 1.60% | 2,328,338 |
| Jul 16, 2025 | 6.92 | 6.92 | 6.84 | 6.87 | 6.87 | -1.01% | 1,924,245 |
| Jul 15, 2025 | 6.98 | 6.99 | 6.90 | 6.94 | 6.94 | -0.14% | 2,479,812 |
| Jul 14, 2025 | 6.91 | 6.98 | 6.87 | 6.95 | 6.95 | 0.87% | 2,037,160 |
| Jul 11, 2025 | 6.97 | 6.98 | 6.84 | 6.89 | 6.89 | -0.58% | 4,773,718 |
| Jul 10, 2025 | 6.90 | 6.94 | 6.86 | 6.93 | 6.93 | 1.32% | 2,468,696 |
| Jul 9, 2025 | 6.86 | 6.87 | 6.79 | 6.84 | 6.84 | -0.44% | 4,816,223 |
| Jul 8, 2025 | 6.97 | 6.98 | 6.82 | 6.87 | 6.87 | -1.29% | 3,451,014 |
| Jul 7, 2025 | 7.00 | 7.03 | 6.95 | 6.96 | 6.96 | - | 2,832,149 |
| Jul 4, 2025 | 6.97 | 6.99 | 6.93 | 6.96 | 6.96 | - | 1,643,830 |
| Jul 3, 2025 | 6.98 | 7.01 | 6.91 | 6.96 | 6.96 | -0.29% | 3,530,763 |
| Jul 2, 2025 | 6.79 | 6.99 | 6.77 | 6.98 | 6.98 | 3.10% | 4,987,140 |
| Jul 1, 2025 | 6.66 | 6.81 | 6.66 | 6.77 | 6.77 | 1.80% | 5,992,727 |
| Jun 30, 2025 | 6.70 | 6.71 | 6.65 | 6.65 | 6.65 | -0.15% | 4,470,434 |
| Jun 27, 2025 | 6.79 | 6.83 | 6.66 | 6.66 | 6.66 | -2.63% | 3,540,679 |
| Jun 26, 2025 | 6.81 | 6.87 | 6.75 | 6.84 | 6.66 | 0.15% | 3,959,302 |
| Jun 25, 2025 | 6.94 | 6.97 | 6.83 | 6.83 | 6.65 | -1.30% | 5,606,090 |
| Jun 24, 2025 | 6.93 | 6.96 | 6.88 | 6.92 | 6.74 | 0.58% | 2,771,878 |
| Jun 23, 2025 | 6.97 | 6.97 | 6.82 | 6.88 | 6.70 | -1.43% | 3,392,845 |
| Jun 20, 2025 | 6.87 | 6.98 | 6.81 | 6.98 | 6.80 | 1.01% | 10,509,694 |
| Jun 19, 2025 | 6.96 | 6.97 | 6.82 | 6.91 | 6.73 | 1.47% | 6,095,377 |
| Jun 18, 2025 | 6.90 | 6.91 | 6.80 | 6.81 | 6.63 | -1.02% | 3,965,312 |
| Jun 17, 2025 | 6.91 | 6.97 | 6.88 | 6.88 | 6.70 | -0.15% | 3,810,059 |
| Jun 16, 2025 | 7.01 | 7.02 | 6.89 | 6.89 | 6.71 | -1.71% | 3,492,166 |
| Jun 13, 2025 | 7.05 | 7.06 | 6.97 | 7.01 | 6.83 | -0.28% | 1,700,123 |
| Jun 12, 2025 | 7.08 | 7.13 | 7.03 | 7.03 | 6.84 | -0.57% | 2,548,244 |
| Jun 11, 2025 | 6.96 | 7.07 | 6.94 | 7.07 | 6.88 | 1.87% | 4,944,223 |
| Jun 10, 2025 | 6.96 | 6.99 | 6.90 | 6.94 | 6.76 | -0.14% | 3,754,405 |
| Jun 6, 2025 | 6.98 | 7.01 | 6.92 | 6.95 | 6.77 | -0.71% | 2,229,804 |
| Jun 5, 2025 | 7.00 | 7.05 | 6.97 | 7.00 | 6.82 | 0.29% | 2,155,082 |
| Jun 4, 2025 | 7.05 | 7.07 | 6.97 | 6.98 | 6.80 | -0.85% | 3,498,411 |
| Jun 3, 2025 | 7.02 | 7.04 | 6.96 | 7.04 | 6.85 | 0.57% | 2,529,779 |
| Jun 2, 2025 | 6.97 | 7.08 | 6.97 | 7.00 | 6.82 | - | 1,859,218 |
| May 30, 2025 | 6.96 | 7.02 | 6.91 | 7.00 | 6.82 | 0.29% | 3,431,637 |
| May 29, 2025 | 7.13 | 7.21 | 6.95 | 6.98 | 6.80 | -0.99% | 3,319,833 |
| May 28, 2025 | 7.05 | 7.10 | 6.98 | 7.05 | 6.86 | 0.57% | 3,296,618 |
| May 27, 2025 | 7.03 | 7.03 | 6.99 | 7.01 | 6.83 | 0.29% | 2,894,636 |
| May 26, 2025 | 7.07 | 7.09 | 6.96 | 6.99 | 6.81 | -0.57% | 2,013,052 |
| May 23, 2025 | 7.00 | 7.14 | 6.99 | 7.03 | 6.84 | 0.43% | 6,162,025 |