DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 7.54
+0.02 (0.27%)
Aug 28, 2025, 4:10 PM AEST
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.53 | 7.57 | 7.48 | 7.56 | 7.56 | 0.53% | 1,012,111 |
| Aug 27, 2025 | 7.53 | 7.56 | 7.47 | 7.52 | 7.52 | -0.27% | 2,250,668 |
| Aug 26, 2025 | 7.59 | 7.63 | 7.51 | 7.54 | 7.54 | -0.92% | 3,814,336 |
| Aug 25, 2025 | 7.55 | 7.62 | 7.53 | 7.61 | 7.61 | 0.93% | 2,323,407 |
| Aug 22, 2025 | 7.48 | 7.58 | 7.46 | 7.54 | 7.54 | 0.53% | 2,845,708 |
| Aug 21, 2025 | 7.50 | 7.54 | 7.41 | 7.50 | 7.50 | 0.67% | 2,430,291 |
| Aug 20, 2025 | 7.52 | 7.53 | 7.33 | 7.45 | 7.45 | -0.53% | 3,267,557 |
| Aug 19, 2025 | 7.44 | 7.51 | 7.43 | 7.49 | 7.49 | - | 2,113,204 |
| Aug 18, 2025 | 7.40 | 7.52 | 7.39 | 7.49 | 7.49 | 0.94% | 4,407,250 |
| Aug 15, 2025 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | -0.93% | 2,620,034 |
| Aug 14, 2025 | 7.40 | 7.53 | 7.34 | 7.49 | 7.49 | 1.90% | 4,045,458 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.26 | 7.35 | 7.35 | 0.27% | 2,240,379 |
| Aug 12, 2025 | 7.26 | 7.35 | 7.25 | 7.33 | 7.33 | 0.41% | 2,031,040 |
| Aug 11, 2025 | 7.26 | 7.33 | 7.21 | 7.30 | 7.30 | 0.69% | 2,370,489 |
| Aug 8, 2025 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 0.28% | 1,162,103 |
| Aug 7, 2025 | 7.19 | 7.25 | 7.17 | 7.23 | 7.23 | 0.84% | 1,713,124 |
| Aug 6, 2025 | 7.19 | 7.22 | 7.16 | 7.17 | 7.17 | 0.14% | 2,459,001 |
| Aug 5, 2025 | 7.08 | 7.18 | 7.05 | 7.16 | 7.16 | 1.85% | 2,543,475 |
| Aug 4, 2025 | 7.02 | 7.05 | 7.00 | 7.03 | 7.03 | -0.14% | 1,068,446 |
| Aug 1, 2025 | 7.00 | 7.08 | 6.99 | 7.04 | 7.04 | -0.42% | 1,590,307 |
| 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 |