DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 6.08
-0.05 (-0.82%)
May 22, 2026, 4:10 PM AEST
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.14 | 6.15 | 6.06 | 6.07 | - | -0.98% | 866,368 |
| May 21, 2026 | 6.10 | 6.16 | 6.07 | 6.13 | 6.13 | 1.83% | 2,089,399 |
| May 20, 2026 | 6.10 | 6.12 | 5.97 | 6.02 | 6.02 | -0.99% | 2,391,154 |
| May 19, 2026 | 6.05 | 6.10 | 6.02 | 6.08 | 6.08 | 1.84% | 1,897,041 |
| May 18, 2026 | 6.02 | 6.05 | 5.93 | 5.97 | 5.97 | -0.67% | 2,028,833 |
| May 15, 2026 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | 0.33% | 2,327,475 |
| May 14, 2026 | 5.97 | 6.03 | 5.94 | 5.99 | 5.99 | -0.17% | 2,321,906 |
| May 13, 2026 | 5.98 | 6.01 | 5.92 | 6.00 | 6.00 | 0.17% | 2,780,259 |
| May 12, 2026 | 6.04 | 6.05 | 5.94 | 5.99 | 5.99 | -1.16% | 2,024,666 |
| May 11, 2026 | 6.05 | 6.09 | 6.02 | 6.06 | 6.06 | -0.82% | 1,489,734 |
| May 8, 2026 | 6.17 | 6.20 | 6.10 | 6.11 | 6.11 | -1.93% | 2,455,564 |
| May 7, 2026 | 6.15 | 6.32 | 6.13 | 6.23 | 6.23 | 0.97% | 5,120,173 |
| May 6, 2026 | 6.17 | 6.22 | 6.11 | 6.17 | 6.17 | 1.31% | 2,001,624 |
| May 5, 2026 | 6.26 | 6.28 | 6.01 | 6.09 | 6.09 | -2.72% | 4,316,043 |
| May 4, 2026 | 6.26 | 6.30 | 6.22 | 6.26 | 6.26 | - | 1,054,574 |
| May 1, 2026 | 6.30 | 6.33 | 6.20 | 6.26 | 6.26 | 0.48% | 1,702,526 |
| Apr 30, 2026 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 0.81% | 3,293,698 |
| Apr 29, 2026 | 6.12 | 6.24 | 6.09 | 6.18 | 6.18 | 0.98% | 2,383,280 |
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.12 | 6.12 | -0.81% | 3,173,085 |
| Apr 27, 2026 | 6.17 | 6.18 | 6.10 | 6.17 | 6.17 | -0.48% | 1,183,103 |
| Apr 24, 2026 | 6.23 | 6.24 | 6.15 | 6.20 | 6.20 | 0.49% | 1,880,812 |
| Apr 23, 2026 | 6.17 | 6.19 | 6.09 | 6.17 | 6.17 | -0.48% | 3,202,294 |
| Apr 22, 2026 | 6.15 | 6.21 | 6.15 | 6.20 | 6.20 | 0.32% | 3,822,978 |
| Apr 21, 2026 | 6.18 | 6.22 | 6.09 | 6.18 | 6.18 | 0.65% | 3,751,505 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | 0.33% | 2,278,975 |
| Apr 17, 2026 | 6.09 | 6.14 | 6.04 | 6.12 | 6.12 | 0.49% | 2,229,449 |
| Apr 16, 2026 | 6.06 | 6.10 | 5.98 | 6.09 | 6.09 | 1.00% | 2,202,252 |
| Apr 15, 2026 | 6.03 | 6.06 | 5.99 | 6.03 | 6.03 | 1.01% | 1,619,988 |
| Apr 14, 2026 | 6.00 | 6.05 | 5.96 | 5.97 | 5.97 | 0.34% | 2,518,175 |
| Apr 13, 2026 | 5.91 | 5.99 | 5.87 | 5.95 | 5.95 | -0.34% | 1,996,025 |
| Apr 10, 2026 | 5.88 | 5.99 | 5.86 | 5.97 | 5.97 | 1.02% | 2,228,530 |
| Apr 9, 2026 | 5.91 | 5.96 | 5.89 | 5.91 | 5.91 | -0.17% | 1,651,888 |
| Apr 8, 2026 | 6.05 | 6.08 | 5.92 | 5.92 | 5.92 | - | 4,016,803 |
| 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% | 2,117,682 |
| 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% | 6,120,086 |
| 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% | 1,874,627 |
| Mar 12, 2026 | 6.15 | 6.24 | 6.07 | 6.11 | 6.11 | -2.24% | 3,011,091 |