DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 5.78
+0.06 (1.05%)
Jul 23, 2026, 10:29 AM AEST
DEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5.80 | 5.82 | 5.72 | 5.72 | 5.54 | -1.04% | 4,363,236 |
| Jun 22, 2026 | 5.83 | 5.88 | 5.78 | 5.78 | 5.60 | -0.69% | 2,750,165 |
| Jun 19, 2026 | 5.81 | 5.85 | 5.73 | 5.82 | 5.64 | 0.34% | 10,028,380 |
| Jun 18, 2026 | 5.85 | 5.91 | 5.74 | 5.80 | 5.62 | -1.36% | 3,880,013 |
| Jun 17, 2026 | 5.81 | 5.91 | 5.81 | 5.88 | 5.70 | 0.17% | 3,153,053 |
| Jun 16, 2026 | 5.95 | 5.98 | 5.87 | 5.87 | 5.69 | -1.68% | 4,758,557 |
| Jun 15, 2026 | 5.94 | 6.03 | 5.93 | 5.97 | 5.79 | 1.02% | 4,518,171 |
| Jun 12, 2026 | 5.85 | 5.94 | 5.80 | 5.91 | 5.73 | 1.72% | 3,597,855 |
| Jun 11, 2026 | 5.68 | 5.81 | 5.66 | 5.81 | 5.63 | 2.29% | 6,764,361 |
| Jun 10, 2026 | 5.57 | 5.68 | 5.54 | 5.68 | 5.51 | 1.97% | 4,623,155 |
| Jun 9, 2026 | 5.50 | 5.58 | 5.46 | 5.57 | 5.40 | 1.64% | 4,580,587 |
| Jun 5, 2026 | 5.45 | 5.51 | 5.43 | 5.48 | 5.31 | 2.24% | 5,262,916 |
| Jun 4, 2026 | 5.33 | 5.40 | 5.31 | 5.36 | 5.20 | 0.56% | 3,922,394 |
| Jun 3, 2026 | 5.36 | 5.38 | 5.30 | 5.33 | 5.17 | -1.11% | 4,481,057 |
| Jun 2, 2026 | 5.49 | 5.51 | 5.35 | 5.39 | 5.22 | -2.71% | 5,335,146 |
| Jun 1, 2026 | 5.64 | 5.67 | 5.48 | 5.54 | 5.37 | -1.25% | 3,166,843 |
| May 29, 2026 | 5.53 | 5.77 | 5.53 | 5.61 | 5.44 | -5.40% | 9,236,322 |
| May 28, 2026 | 6.00 | 6.04 | 5.89 | 5.93 | 5.75 | -1.00% | 4,290,938 |
| May 27, 2026 | 6.04 | 6.06 | 5.96 | 5.99 | 5.81 | -0.83% | 3,277,418 |
| May 26, 2026 | 6.02 | 6.06 | 6.01 | 6.04 | 5.85 | -0.33% | 1,295,126 |
| May 25, 2026 | 6.06 | 6.10 | 6.04 | 6.06 | 5.87 | -0.33% | 3,307,545 |
| May 22, 2026 | 6.14 | 6.15 | 6.05 | 6.08 | 5.89 | -0.82% | 1,920,201 |
| May 21, 2026 | 6.10 | 6.16 | 6.07 | 6.13 | 5.94 | 1.83% | 2,089,399 |
| May 20, 2026 | 6.10 | 6.12 | 5.97 | 6.02 | 5.84 | -0.99% | 2,391,154 |
| May 19, 2026 | 6.05 | 6.10 | 6.02 | 6.08 | 5.89 | 1.84% | 1,963,832 |
| May 18, 2026 | 6.02 | 6.05 | 5.93 | 5.97 | 5.79 | -0.67% | 2,028,833 |
| May 15, 2026 | 6.05 | 6.06 | 5.97 | 6.01 | 5.83 | 0.33% | 2,327,475 |
| May 14, 2026 | 5.97 | 6.03 | 5.94 | 5.99 | 5.81 | -0.17% | 2,321,906 |
| May 13, 2026 | 5.98 | 6.01 | 5.92 | 6.00 | 5.82 | 0.17% | 2,780,259 |