DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 6.00
-0.02 (-0.33%)
Nov 13, 2026, 4:10 PM AEDT
DEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | -0.33% | 2,086,120 |
| Nov 12, 2026 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | 1.01% | 2,062,362 |
| Nov 11, 2026 | 6.00 | 6.00 | 5.91 | 5.96 | 5.96 | -0.33% | 1,618,237 |
| Nov 10, 2026 | 5.98 | 6.00 | 5.93 | 5.98 | 5.98 | 1.36% | 2,544,528 |
| Nov 9, 2026 | 5.98 | 5.99 | 5.88 | 5.90 | 5.90 | -2.16% | 3,104,598 |
| Nov 6, 2026 | 5.95 | 6.03 | 5.90 | 6.03 | 6.03 | 1.17% | 2,239,436 |
| Nov 5, 2026 | 5.99 | 6.02 | 5.93 | 5.96 | 5.96 | 1.53% | 4,863,730 |
| Nov 4, 2026 | 5.87 | 5.95 | 5.78 | 5.87 | 5.87 | -0.51% | 5,026,335 |
| Nov 3, 2026 | 5.85 | 5.90 | 5.78 | 5.90 | 5.90 | 1.90% | 3,774,745 |
| Nov 2, 2026 | 5.74 | 5.85 | 5.73 | 5.79 | 5.79 | 0.87% | 3,095,657 |
| Oct 30, 2026 | 5.77 | 5.86 | 5.74 | 5.74 | 5.74 | 0.70% | 3,301,540 |
| Oct 29, 2026 | 5.66 | 5.75 | 5.65 | 5.70 | 5.70 | 1.24% | 3,417,309 |
| Oct 28, 2026 | 5.75 | 5.77 | 5.58 | 5.63 | 5.63 | -1.92% | 4,027,241 |
| Oct 27, 2026 | 5.74 | 5.77 | 5.66 | 5.74 | 5.74 | -0.69% | 3,089,315 |
| Oct 26, 2026 | 5.72 | 5.80 | 5.67 | 5.78 | 5.78 | 0.52% | 3,962,968 |
| Oct 23, 2026 | 5.72 | 5.81 | 5.71 | 5.75 | 5.75 | 1.41% | 2,611,612 |
| Oct 22, 2026 | 5.67 | 5.69 | 5.54 | 5.67 | 5.67 | 1.07% | 2,540,200 |
| Oct 21, 2026 | 5.66 | 5.72 | 5.60 | 5.61 | 5.61 | -0.18% | 3,206,663 |
| Oct 20, 2026 | 5.58 | 5.65 | 5.56 | 5.62 | 5.62 | 0.18% | 2,817,521 |
| Oct 19, 2026 | 5.70 | 5.76 | 5.61 | 5.61 | 5.61 | -1.41% | 4,273,481 |
| Oct 16, 2026 | 5.72 | 5.73 | 5.64 | 5.69 | 5.69 | 0.35% | 3,066,788 |
| Oct 15, 2026 | 5.52 | 5.67 | 5.50 | 5.67 | 5.67 | 1.07% | 4,359,076 |
| Oct 14, 2026 | 5.70 | 5.72 | 5.60 | 5.61 | 5.61 | -1.75% | 1,387,332 |
| Oct 13, 2026 | 5.68 | 5.71 | 5.61 | 5.71 | 5.71 | 0.71% | 2,222,819 |
| Oct 12, 2026 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | -0.35% | 2,153,661 |
| Oct 9, 2026 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | 0.89% | 2,158,662 |
| Oct 8, 2026 | 5.58 | 5.72 | 5.58 | 5.64 | 5.64 | 0.18% | 2,174,008 |
| Oct 7, 2026 | 5.57 | 5.64 | 5.53 | 5.63 | 5.63 | 1.08% | 3,419,401 |
| Oct 6, 2026 | 5.46 | 5.62 | 5.45 | 5.57 | 5.57 | 2.01% | 2,833,941 |
| Oct 5, 2026 | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -1.80% | 1,463,643 |
| Oct 2, 2026 | 5.58 | 5.61 | 5.55 | 5.56 | 5.56 | -0.36% | 1,939,316 |
| 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 |