DEXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	6.55	6.60	6.52	6.60	-	0.38%	435,421
Feb 24, 2026	6.64	6.70	6.54	6.57	6.57	-1.20%	5,962,226
Feb 23, 2026	6.60	6.67	6.58	6.65	6.65	-0.60%	3,100,719
Feb 20, 2026	6.61	6.69	6.51	6.69	6.69	0.75%	3,357,565
Feb 19, 2026	6.80	6.83	6.50	6.64	6.64	-1.48%	6,484,125
Feb 18, 2026	6.51	6.84	6.50	6.74	6.74	6.81%	4,951,006
Feb 17, 2026	6.26	6.35	6.22	6.31	6.31	0.16%	2,880,618
Feb 16, 2026	6.26	6.32	6.19	6.30	6.30	1.45%	3,924,070
Feb 13, 2026	6.28	6.38	6.16	6.21	6.21	-1.74%	5,452,366
Feb 12, 2026	6.50	6.50	6.28	6.32	6.32	-1.86%	7,142,615
Feb 11, 2026	6.43	6.45	6.39	6.44	6.44	-	3,649,382
Feb 10, 2026	6.46	6.50	6.42	6.44	6.44	-0.16%	2,623,081
Feb 9, 2026	6.47	6.53	6.43	6.45	6.45	0.78%	2,606,102
Feb 6, 2026	6.51	6.57	6.39	6.40	6.40	-2.29%	5,548,948
Feb 5, 2026	6.65	6.65	6.54	6.55	6.55	-0.61%	3,548,117
Feb 4, 2026	6.67	6.67	6.59	6.59	6.59	-1.35%	2,892,421
Feb 3, 2026	6.67	6.72	6.64	6.68	6.68	-	1,997,668
Feb 2, 2026	6.66	6.75	6.61	6.68	6.68	-0.60%	2,082,916
Jan 30, 2026	6.74	6.78	6.70	6.72	6.72	-0.30%	2,812,098
Jan 29, 2026	6.71	6.77	6.62	6.74	6.74	0.30%	2,880,938
Jan 28, 2026	6.73	6.78	6.65	6.72	6.72	-0.15%	4,198,361
Jan 27, 2026	6.78	6.80	6.70	6.73	6.73	-0.74%	4,414,800
Jan 23, 2026	6.83	6.89	6.73	6.78	6.78	-1.74%	5,559,680
Jan 22, 2026	6.86	6.95	6.84	6.90	6.90	0.73%	3,022,814
Jan 21, 2026	6.93	6.95	6.80	6.85	6.85	-1.58%	2,412,654
Jan 20, 2026	6.89	6.96	6.88	6.96	6.96	0.43%	1,927,334
Jan 19, 2026	6.95	6.99	6.93	6.93	6.93	-0.72%	1,603,687
Jan 16, 2026	6.84	7.00	6.83	6.98	6.98	1.60%	2,818,582
Jan 15, 2026	6.88	6.91	6.76	6.87	6.87	-0.87%	4,922,438
Jan 14, 2026	6.94	6.96	6.90	6.93	6.93	-	2,275,895
Jan 13, 2026	6.98	6.98	6.89	6.93	6.93	-	4,101,311
Jan 12, 2026	6.98	6.98	6.92	6.93	6.93	-0.29%	2,172,794
Jan 9, 2026	6.94	6.99	6.93	6.95	6.95	-	2,310,990
Jan 8, 2026	6.93	7.00	6.92	6.95	6.95	0.14%	1,632,500
Jan 7, 2026	6.90	6.99	6.89	6.94	6.94	0.87%	2,644,340
Jan 6, 2026	6.94	6.96	6.88	6.88	6.88	-0.86%	1,868,694
Jan 5, 2026	6.93	6.98	6.91	6.94	6.94	-0.29%	1,672,728
Jan 2, 2026	7.06	7.06	6.92	6.96	6.96	0.43%	868,019
Dec 31, 2025	6.95	7.02	6.93	6.93	6.93	-1.00%	2,188,692
Dec 30, 2025	7.02	7.05	6.91	7.00	7.00	-1.55%	1,755,175
Dec 29, 2025	7.12	7.15	7.09	7.11	6.92	-0.14%	1,679,069
Dec 24, 2025	7.10	7.19	7.10	7.12	6.93	-0.42%	679,535
Dec 23, 2025	7.12	7.21	7.10	7.15	6.96	0.28%	2,170,126
Dec 22, 2025	7.08	7.18	7.07	7.13	6.94	-	1,283,020
Dec 19, 2025	7.13	7.20	7.13	7.13	6.94	-	8,455,295
Dec 18, 2025	7.10	7.19	7.05	7.13	6.94	0.85%	4,735,893
Dec 17, 2025	6.95	7.07	6.87	7.07	6.88	1.87%	4,103,279
Dec 16, 2025	6.96	7.01	6.90	6.94	6.75	-0.43%	4,455,665
Dec 15, 2025	6.95	7.01	6.94	6.97	6.78	0.14%	4,334,118
Dec 12, 2025	7.02	7.06	6.93	6.96	6.77	-0.71%	2,816,354