DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 5.89
+0.11 (1.90%)
Sep 1, 2026, 4:10 PM AEST
DEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.77 | 5.89 | 5.75 | 5.89 | 5.89 | 1.90% | 3,794,554 |
| Aug 31, 2026 | 5.80 | 5.86 | 5.77 | 5.78 | 5.78 | -0.34% | 5,866,493 |
| Aug 28, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 0.35% | 2,848,214 |
| Aug 27, 2026 | 5.79 | 5.83 | 5.73 | 5.78 | 5.78 | -0.69% | 6,537,047 |
| Aug 26, 2026 | 5.86 | 5.93 | 5.82 | 5.82 | 5.82 | -1.02% | 4,359,020 |
| Aug 25, 2026 | 5.85 | 5.91 | 5.82 | 5.88 | 5.88 | 0.17% | 4,687,789 |
| Aug 24, 2026 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 2.26% | 4,059,568 |
| Aug 21, 2026 | 5.83 | 5.86 | 5.70 | 5.74 | 5.74 | -2.55% | 5,829,815 |
| Aug 20, 2026 | 5.80 | 5.93 | 5.61 | 5.89 | 5.89 | 1.55% | 5,568,358 |
| Aug 19, 2026 | 5.78 | 5.81 | 5.74 | 5.80 | 5.80 | 0.69% | 3,626,479 |
| Aug 18, 2026 | 5.82 | 5.83 | 5.73 | 5.76 | 5.76 | 0.17% | 3,282,220 |
| Aug 17, 2026 | 5.85 | 5.86 | 5.75 | 5.75 | 5.75 | -2.21% | 4,156,123 |
| Aug 14, 2026 | 5.97 | 5.98 | 5.86 | 5.88 | 5.88 | -1.34% | 2,135,319 |
| Aug 13, 2026 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -1.00% | 3,639,605 |
| Aug 12, 2026 | 6.04 | 6.07 | 5.96 | 6.02 | 6.02 | -0.82% | 3,325,032 |
| Aug 11, 2026 | 6.08 | 6.10 | 5.98 | 6.07 | 6.07 | 0.17% | 1,802,143 |
| Aug 10, 2026 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | - | 1,550,698 |
| Aug 7, 2026 | 6.04 | 6.11 | 6.02 | 6.06 | 6.06 | -0.16% | 3,347,296 |
| Aug 6, 2026 | 6.06 | 6.15 | 6.04 | 6.07 | 6.07 | 0.17% | 6,304,652 |
| Aug 5, 2026 | 6.05 | 6.06 | 5.96 | 6.06 | 6.06 | -0.16% | 4,387,016 |
| Aug 4, 2026 | 5.99 | 6.08 | 5.99 | 6.07 | 6.07 | 1.17% | 3,005,889 |
| Aug 3, 2026 | 5.98 | 6.03 | 5.94 | 6.00 | 6.00 | 0.17% | 2,299,558 |
| Jul 31, 2026 | 5.96 | 6.01 | 5.93 | 5.99 | 5.99 | 0.84% | 3,652,188 |
| Jul 30, 2026 | 6.02 | 6.03 | 5.91 | 5.94 | 5.94 | -1.00% | 4,853,658 |
| Jul 29, 2026 | 5.92 | 6.02 | 5.87 | 6.00 | 6.00 | 2.21% | 4,259,528 |
| Jul 28, 2026 | 5.74 | 5.87 | 5.71 | 5.87 | 5.87 | 2.44% | 2,504,354 |
| Jul 27, 2026 | 5.71 | 5.74 | 5.63 | 5.73 | 5.73 | 1.60% | 1,667,723 |
| Jul 24, 2026 | 5.63 | 5.66 | 5.59 | 5.64 | 5.64 | -0.53% | 1,807,259 |
| Jul 23, 2026 | 5.76 | 5.79 | 5.67 | 5.67 | 5.67 | -0.87% | 2,652,323 |
| Jul 22, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.72 | -1.04% | 2,251,588 |
| Jul 21, 2026 | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | - | 2,001,491 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.74 | 5.78 | 5.78 | 0.35% | 1,941,632 |
| Jul 17, 2026 | 5.71 | 5.79 | 5.68 | 5.76 | 5.76 | 1.59% | 3,384,803 |
| Jul 16, 2026 | 5.63 | 5.68 | 5.61 | 5.67 | 5.67 | 0.71% | 3,473,596 |
| Jul 15, 2026 | 5.64 | 5.67 | 5.57 | 5.63 | 5.63 | -0.18% | 2,149,834 |
| Jul 14, 2026 | 5.61 | 5.69 | 5.61 | 5.64 | 5.64 | -0.35% | 1,633,586 |
| Jul 13, 2026 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | 0.89% | 1,680,732 |
| Jul 10, 2026 | 5.56 | 5.63 | 5.54 | 5.61 | 5.61 | - | 1,645,127 |
| Jul 9, 2026 | 5.59 | 5.65 | 5.58 | 5.61 | 5.61 | -0.71% | 3,289,998 |
| Jul 8, 2026 | 5.55 | 5.65 | 5.49 | 5.65 | 5.65 | 2.17% | 2,694,363 |
| Jul 7, 2026 | 5.52 | 5.61 | 5.50 | 5.53 | 5.53 | 0.73% | 3,733,860 |
| Jul 6, 2026 | 5.44 | 5.54 | 5.42 | 5.49 | 5.49 | 0.55% | 2,007,034 |
| Jul 3, 2026 | 5.51 | 5.52 | 5.46 | 5.46 | 5.46 | 0.18% | 2,834,879 |
| Jul 2, 2026 | 5.41 | 5.47 | 5.35 | 5.45 | 5.45 | 1.30% | 3,404,035 |
| Jul 1, 2026 | 5.43 | 5.45 | 5.34 | 5.38 | 5.38 | -0.37% | 4,594,943 |
| Jun 30, 2026 | 5.46 | 5.59 | 5.40 | 5.40 | 5.40 | -2.17% | 6,365,849 |
| Jun 29, 2026 | 5.64 | 5.64 | 5.47 | 5.52 | 5.52 | -1.13% | 6,343,608 |
| Jun 26, 2026 | 5.74 | 5.79 | 5.71 | 5.76 | 5.58 | -0.17% | 2,717,662 |
| Jun 25, 2026 | 5.72 | 5.79 | 5.64 | 5.77 | 5.59 | 2.30% | 4,230,212 |
| Jun 24, 2026 | 5.80 | 5.86 | 5.63 | 5.64 | 5.47 | -1.40% | 6,322,751 |