DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 5.95
+0.03 (0.51%)
Apr 9, 2026, 11:44 AM AEST
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.90 | 5.95 | 5.87 | 5.92 | 5.92 | 1.37% | 1,669,965 |
| Apr 2, 2026 | 5.90 | 5.97 | 5.84 | 5.84 | 5.84 | -0.85% | 1,855,601 |
| Apr 1, 2026 | 5.95 | 5.98 | 5.88 | 5.89 | 5.89 | -0.51% | 2,108,777 |
| Mar 31, 2026 | 5.90 | 5.95 | 5.87 | 5.92 | 5.92 | - | 4,016,292 |
| Mar 30, 2026 | 5.90 | 5.94 | 5.85 | 5.92 | 5.92 | -1.17% | 2,155,669 |
| Mar 27, 2026 | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | -0.66% | 2,766,930 |
| Mar 26, 2026 | 6.05 | 6.05 | 5.94 | 6.03 | 6.03 | -0.17% | 2,798,189 |
| Mar 25, 2026 | 6.07 | 6.09 | 5.99 | 6.04 | 6.04 | 1.17% | 2,474,957 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.88 | 5.97 | 5.97 | 0.51% | 2,199,461 |
| Mar 23, 2026 | 5.90 | 5.94 | 5.82 | 5.94 | 5.94 | -0.34% | 1,914,350 |
| Mar 20, 2026 | 5.96 | 6.03 | 5.91 | 5.96 | 5.96 | -0.17% | 6,013,746 |
| Mar 19, 2026 | 5.99 | 6.03 | 5.90 | 5.97 | 5.97 | -2.13% | 4,900,705 |
| Mar 18, 2026 | 6.11 | 6.15 | 6.09 | 6.10 | 6.10 | 0.16% | 3,511,319 |
| Mar 17, 2026 | 6.05 | 6.14 | 6.05 | 6.09 | 6.09 | 0.50% | 3,324,087 |
| Mar 16, 2026 | 6.08 | 6.14 | 6.06 | 6.06 | 6.06 | -0.49% | 2,277,462 |
| Mar 13, 2026 | 6.11 | 6.16 | 6.08 | 6.09 | 6.09 | -0.33% | 1,863,810 |
| Mar 12, 2026 | 6.15 | 6.24 | 6.07 | 6.11 | 6.11 | -2.24% | 3,011,091 |
| Mar 11, 2026 | 6.29 | 6.30 | 6.20 | 6.25 | 6.25 | -0.32% | 2,679,596 |
| Mar 10, 2026 | 6.30 | 6.36 | 6.23 | 6.27 | 6.27 | 0.80% | 3,553,446 |
| Mar 9, 2026 | 6.25 | 6.30 | 6.13 | 6.22 | 6.22 | -2.81% | 3,352,236 |
| Mar 6, 2026 | 6.52 | 6.67 | 6.36 | 6.40 | 6.40 | -1.23% | 3,724,984 |
| Mar 5, 2026 | 6.46 | 6.54 | 6.43 | 6.48 | 6.48 | 0.47% | 3,903,049 |
| Mar 4, 2026 | 6.55 | 6.57 | 6.43 | 6.45 | 6.45 | -1.98% | 3,180,979 |
| Mar 3, 2026 | 6.54 | 6.64 | 6.54 | 6.58 | 6.58 | -1.50% | 2,095,430 |
| Mar 2, 2026 | 6.61 | 6.71 | 6.61 | 6.68 | 6.68 | -0.45% | 2,374,686 |
| Feb 27, 2026 | 6.70 | 6.72 | 6.67 | 6.71 | 6.71 | 0.45% | 2,812,778 |
| Feb 26, 2026 | 6.70 | 6.70 | 6.57 | 6.68 | 6.68 | 0.91% | 1,819,172 |
| Feb 25, 2026 | 6.55 | 6.62 | 6.52 | 6.62 | 6.62 | 0.76% | 3,730,215 |
| Feb 24, 2026 | 6.64 | 6.70 | 6.54 | 6.57 | 6.57 | -1.20% | 5,962,226 |
| Feb 23, 2026 | 6.60 | 6.67 | 6.58 | 6.65 | 6.65 | -0.60% | 3,100,719 |
| Feb 20, 2026 | 6.61 | 6.69 | 6.51 | 6.69 | 6.69 | 0.75% | 3,357,565 |
| Feb 19, 2026 | 6.80 | 6.83 | 6.50 | 6.64 | 6.64 | -1.48% | 6,484,125 |
| Feb 18, 2026 | 6.51 | 6.84 | 6.50 | 6.74 | 6.74 | 6.81% | 4,951,006 |
| Feb 17, 2026 | 6.26 | 6.35 | 6.22 | 6.31 | 6.31 | 0.16% | 2,880,618 |
| Feb 16, 2026 | 6.26 | 6.32 | 6.19 | 6.30 | 6.30 | 1.45% | 3,924,070 |
| Feb 13, 2026 | 6.28 | 6.38 | 6.16 | 6.21 | 6.21 | -1.74% | 5,452,366 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.28 | 6.32 | 6.32 | -1.86% | 7,142,615 |
| Feb 11, 2026 | 6.43 | 6.45 | 6.39 | 6.44 | 6.44 | - | 3,649,382 |
| Feb 10, 2026 | 6.46 | 6.50 | 6.42 | 6.44 | 6.44 | -0.16% | 2,623,081 |
| Feb 9, 2026 | 6.47 | 6.53 | 6.43 | 6.45 | 6.45 | 0.78% | 2,606,102 |
| Feb 6, 2026 | 6.51 | 6.57 | 6.39 | 6.40 | 6.40 | -2.29% | 5,548,948 |
| Feb 5, 2026 | 6.65 | 6.65 | 6.54 | 6.55 | 6.55 | -0.61% | 3,548,117 |
| Feb 4, 2026 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -1.35% | 2,892,421 |
| Feb 3, 2026 | 6.67 | 6.72 | 6.64 | 6.68 | 6.68 | - | 1,997,668 |
| Feb 2, 2026 | 6.66 | 6.75 | 6.61 | 6.68 | 6.68 | -0.60% | 2,082,916 |
| Jan 30, 2026 | 6.74 | 6.78 | 6.70 | 6.72 | 6.72 | -0.30% | 2,812,098 |
| Jan 29, 2026 | 6.71 | 6.77 | 6.62 | 6.74 | 6.74 | 0.30% | 2,880,938 |
| Jan 28, 2026 | 6.73 | 6.78 | 6.65 | 6.72 | 6.72 | -0.15% | 4,198,361 |
| Jan 27, 2026 | 6.78 | 6.80 | 6.70 | 6.73 | 6.73 | -0.74% | 4,414,800 |
| Jan 23, 2026 | 6.83 | 6.89 | 6.73 | 6.78 | 6.78 | -1.74% | 5,559,680 |