DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 6.97
+0.03 (0.36%)
Jan 8, 2026, 11:19 AM AEST
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 7.07 | 7.09 | 7.00 | 7.01 | 6.82 | -0.14% | 4,067,684 |
| Dec 10, 2025 | 7.06 | 7.11 | 6.98 | 7.02 | 6.83 | -1.54% | 3,910,419 |
| Dec 9, 2025 | 7.09 | 7.16 | 7.06 | 7.13 | 6.94 | 0.42% | 3,065,750 |
| Dec 8, 2025 | 7.03 | 7.12 | 7.02 | 7.10 | 6.91 | 0.42% | 2,325,442 |
| Dec 5, 2025 | 7.09 | 7.12 | 7.01 | 7.07 | 6.88 | - | 2,692,825 |
| Dec 4, 2025 | 7.25 | 7.27 | 7.06 | 7.07 | 6.88 | -3.94% | 5,218,908 |
| Dec 3, 2025 | 7.37 | 7.44 | 7.30 | 7.36 | 7.16 | -0.14% | 3,339,566 |
| Dec 2, 2025 | 7.13 | 7.38 | 7.12 | 7.37 | 7.17 | 2.22% | 4,015,122 |
| Dec 1, 2025 | 7.12 | 7.25 | 7.12 | 7.21 | 7.01 | 0.70% | 3,013,587 |
| Nov 28, 2025 | 7.20 | 7.21 | 7.13 | 7.16 | 6.97 | -0.69% | 2,968,024 |
| Nov 27, 2025 | 7.26 | 7.30 | 7.20 | 7.21 | 7.01 | -0.41% | 3,072,669 |
| Nov 26, 2025 | 7.33 | 7.42 | 7.24 | 7.24 | 7.04 | -0.96% | 2,653,975 |
| Nov 25, 2025 | 7.36 | 7.39 | 7.25 | 7.31 | 7.11 | -1.22% | 2,786,772 |
| Nov 24, 2025 | 7.13 | 7.40 | 7.13 | 7.40 | 7.20 | 4.08% | 4,918,320 |
| Nov 21, 2025 | 7.08 | 7.15 | 7.07 | 7.11 | 6.92 | -1.25% | 2,176,844 |
| Nov 20, 2025 | 7.14 | 7.26 | 7.14 | 7.20 | 7.00 | -0.14% | 9,653,219 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.15 | 7.21 | 7.01 | 0.70% | 2,504,822 |
| Nov 18, 2025 | 7.18 | 7.21 | 7.11 | 7.16 | 6.97 | -0.14% | 2,553,456 |
| Nov 17, 2025 | 7.13 | 7.23 | 7.13 | 7.17 | 6.98 | - | 1,817,543 |
| Nov 14, 2025 | 7.24 | 7.24 | 7.11 | 7.17 | 6.98 | -1.51% | 3,870,673 |
| Nov 13, 2025 | 7.43 | 7.46 | 7.22 | 7.28 | 7.08 | -1.89% | 5,625,288 |
| Nov 12, 2025 | 7.34 | 7.48 | 7.29 | 7.42 | 7.22 | 1.37% | 3,006,038 |
| Nov 11, 2025 | 7.22 | 7.32 | 7.18 | 7.32 | 7.12 | 0.97% | 2,853,274 |
| Nov 10, 2025 | 7.16 | 7.28 | 7.16 | 7.25 | 7.05 | 0.69% | 3,000,182 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.16 | 7.20 | 7.00 | 0.70% | 2,467,845 |
| Nov 6, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 6.96 | 0.28% | 2,957,023 |
| Nov 5, 2025 | 7.15 | 7.19 | 7.08 | 7.13 | 6.94 | -0.42% | 7,875,025 |
| Nov 4, 2025 | 7.25 | 7.26 | 7.16 | 7.16 | 6.97 | -0.69% | 2,668,839 |
| Nov 3, 2025 | 7.26 | 7.26 | 7.09 | 7.21 | 7.01 | -0.96% | 4,190,647 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.26 | 7.28 | 7.08 | - | 3,494,497 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.22 | 7.28 | 7.08 | -4.34% | 6,945,226 |
| Oct 29, 2025 | 7.56 | 7.73 | 7.56 | 7.61 | 7.40 | -1.55% | 3,811,555 |
| Oct 28, 2025 | 7.64 | 7.73 | 7.60 | 7.73 | 7.52 | 1.44% | 3,614,655 |
| Oct 27, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.41 | -0.39% | 3,022,018 |