DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 5.58
-0.16 (-2.79%)
Oct 1, 2026, 4:14 PM AEST
DEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.69 | 5.73 | 5.56 | 5.58 | 5.58 | -2.79% | 2,101,447 |
| Sep 30, 2026 | 5.51 | 5.80 | 5.51 | 5.74 | 5.74 | 3.24% | 4,828,809 |
| Sep 29, 2026 | 5.50 | 5.56 | 5.45 | 5.56 | 5.56 | 1.46% | 2,479,129 |
| Sep 28, 2026 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 0.92% | 2,332,451 |
| Sep 25, 2026 | 5.47 | 5.51 | 5.39 | 5.43 | 5.43 | -1.09% | 2,091,200 |
| Sep 24, 2026 | 5.45 | 5.54 | 5.44 | 5.49 | 5.49 | -1.26% | 3,250,058 |
| Sep 23, 2026 | 5.53 | 5.60 | 5.49 | 5.56 | 5.56 | -0.18% | 6,766,511 |
| Sep 22, 2026 | 5.54 | 5.58 | 5.53 | 5.57 | 5.57 | 0.54% | 2,983,614 |
| Sep 21, 2026 | 5.50 | 5.59 | 5.50 | 5.54 | 5.54 | -0.18% | 1,603,070 |
| Sep 18, 2026 | 5.59 | 5.65 | 5.53 | 5.55 | 5.55 | -0.72% | 12,688,310 |
| Sep 17, 2026 | 5.61 | 5.65 | 5.52 | 5.59 | 5.59 | 1.08% | 3,936,777 |
| Sep 16, 2026 | 5.57 | 5.63 | 5.53 | 5.53 | 5.53 | -1.07% | 3,631,176 |
| Sep 15, 2026 | 5.56 | 5.62 | 5.53 | 5.59 | 5.59 | 0.72% | 3,023,453 |
| Sep 14, 2026 | 5.55 | 5.62 | 5.53 | 5.55 | 5.55 | 0.18% | 2,680,455 |
| Sep 11, 2026 | 5.56 | 5.57 | 5.51 | 5.54 | 5.54 | -0.36% | 2,556,850 |
| Sep 10, 2026 | 5.60 | 5.67 | 5.55 | 5.56 | 5.56 | -2.11% | 3,087,796 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | -2.24% | 3,680,565 |
| Sep 8, 2026 | 5.71 | 5.85 | 5.71 | 5.81 | 5.81 | 0.87% | 3,878,852 |
| Sep 7, 2026 | 5.78 | 5.84 | 5.76 | 5.76 | 5.76 | -0.86% | 2,227,880 |
| Sep 4, 2026 | 5.75 | 5.84 | 5.72 | 5.81 | 5.81 | 1.04% | 2,947,116 |
| Sep 3, 2026 | 5.84 | 5.84 | 5.74 | 5.75 | 5.75 | -1.03% | 2,846,981 |
| Sep 2, 2026 | 5.84 | 5.86 | 5.79 | 5.81 | 5.81 | -1.36% | 2,862,731 |
| 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 |