DEXUS (ASX:DXS)
Australia · Delayed Price · Currency is AUD 5.45
+0.07 (1.30%)
Jul 2, 2026, 4:10 PM AEST
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.04 | 6.05 | 5.94 | 5.99 | 5.81 | -1.16% | 2,024,666 |
| May 11, 2026 | 6.05 | 6.09 | 6.02 | 6.06 | 5.87 | -0.82% | 1,489,734 |
| May 8, 2026 | 6.17 | 6.20 | 6.10 | 6.11 | 5.92 | -1.93% | 2,455,564 |
| May 7, 2026 | 6.15 | 6.32 | 6.13 | 6.23 | 6.04 | 0.97% | 5,120,173 |
| May 6, 2026 | 6.17 | 6.22 | 6.11 | 6.17 | 5.98 | 1.31% | 2,001,624 |
| May 5, 2026 | 6.26 | 6.28 | 6.01 | 6.09 | 5.90 | -2.72% | 4,316,043 |
| May 4, 2026 | 6.26 | 6.30 | 6.22 | 6.26 | 6.07 | - | 1,054,574 |
| May 1, 2026 | 6.30 | 6.33 | 6.20 | 6.26 | 6.07 | 0.48% | 1,702,526 |
| Apr 30, 2026 | 6.19 | 6.27 | 6.16 | 6.23 | 6.04 | 0.81% | 3,293,698 |
| Apr 29, 2026 | 6.12 | 6.24 | 6.09 | 6.18 | 5.99 | 0.98% | 2,383,280 |
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.12 | 5.93 | -0.81% | 3,173,085 |
| Apr 27, 2026 | 6.17 | 6.18 | 6.10 | 6.17 | 5.98 | -0.48% | 1,183,103 |
| Apr 24, 2026 | 6.23 | 6.24 | 6.15 | 6.20 | 6.01 | 0.49% | 1,880,812 |
| Apr 23, 2026 | 6.17 | 6.19 | 6.09 | 6.17 | 5.98 | -0.48% | 3,202,294 |