Skip to main content
Dexus Convenience Retail REIT (ASX:DXC)
Australia flag Australia · Delayed Price · Currency is AUD
2.840
-0.020 (-0.70%)
At close: Dec 5, 2025

ASX:DXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.862.872.842.842.84-0.70%68,920
Dec 4, 20252.882.882.862.862.86-1.38%97,385
Dec 3, 20252.922.932.882.902.90-0.68%61,690
Dec 2, 20252.882.932.872.922.921.39%102,884
Dec 1, 20252.912.912.872.882.88-0.69%41,858
Nov 28, 20252.892.942.892.902.90-152,122
Nov 27, 20252.892.922.862.902.901.05%52,056
Nov 26, 20252.882.912.872.872.87-74,603
Nov 25, 20252.902.902.842.872.871.41%170,534
Nov 24, 20252.922.942.832.832.83-1.39%255,919
Nov 21, 20252.892.932.852.872.870.35%172,343
Nov 20, 20252.872.882.842.862.861.42%163,028
Nov 19, 20252.862.892.822.822.82-1.40%139,227
Nov 18, 20252.942.942.852.862.86-1.38%142,857
Nov 17, 20252.942.942.902.902.90-1.36%74,521
Nov 14, 20252.922.942.872.942.940.68%214,727
Nov 13, 20252.942.952.902.922.92-362,046
Nov 12, 20252.922.952.922.922.92-0.34%121,249
Nov 11, 20252.942.942.912.932.930.34%87,203
Nov 10, 20252.952.952.912.922.92-48,278
Nov 7, 20252.942.942.922.922.92-76,416
Nov 6, 20252.932.942.922.922.92-1.02%63,969
Nov 5, 20252.972.972.922.952.95-0.67%139,050
Nov 4, 20252.972.972.912.972.970.68%77,117
Nov 3, 20252.922.962.922.952.950.68%83,293
Oct 31, 20252.952.952.902.932.93-1.01%61,586
Oct 30, 20252.942.962.912.962.960.34%182,357
Oct 29, 20252.972.972.912.952.950.34%140,861
Oct 28, 20252.942.942.902.942.940.68%207,495
Oct 27, 20252.942.942.912.922.92-0.68%137,481
Oct 24, 20252.932.952.922.942.940.34%73,420
Oct 23, 20252.962.962.922.932.93-1.35%108,693
Oct 22, 20252.962.972.912.972.971.71%78,555
Oct 21, 20252.972.972.922.922.92-0.34%114,682
Oct 20, 20252.962.982.922.932.93-1.01%117,167
Oct 17, 20252.932.962.912.962.961.37%110,547
Oct 16, 20252.932.962.922.922.92-1.02%342,922
Oct 15, 20252.942.952.922.952.951.03%37,409
Oct 14, 20252.932.952.922.922.92-0.34%78,893
Oct 13, 20252.952.952.912.932.93-1.68%148,697
Oct 10, 20252.982.982.942.982.981.02%103,030
Oct 9, 20252.972.972.942.952.95-0.34%101,120
Oct 8, 20252.972.992.952.962.96-1.00%84,079
Oct 7, 20253.003.002.972.992.99-0.33%83,524
Oct 6, 20253.023.022.993.003.000.67%92,577
Oct 3, 20253.023.022.962.982.98-310,991
Oct 2, 20253.003.002.982.982.98-32,556
Oct 1, 20252.993.012.972.982.98-0.33%183,486
Sep 30, 20252.993.042.982.992.99-108,378
Sep 29, 20253.023.022.982.992.99-1.97%278,678
Sep 26, 20253.053.073.043.053.00-79,599
Sep 25, 20253.073.083.053.053.00-0.65%58,171
Sep 24, 20253.093.093.073.073.02-0.65%74,305
Sep 23, 20253.073.103.073.093.040.65%257,454
Sep 22, 20253.073.103.073.073.02-190,218
Sep 19, 20253.073.083.063.073.020.33%57,903
Sep 18, 20253.073.073.033.063.010.99%45,000
Sep 17, 20253.043.083.023.032.98-436,099
Sep 16, 20253.043.043.023.032.98-63,400
Sep 15, 20253.073.083.023.032.98-0.33%76,277
Sep 12, 20253.043.073.033.042.99-0.98%110,922
Sep 11, 20253.053.073.023.073.021.66%72,037
Sep 10, 20253.043.053.013.022.97-86,350
Sep 9, 20253.043.053.023.022.97-0.66%180,942
Sep 8, 20253.033.103.033.042.990.33%69,829
Sep 5, 20253.043.053.013.032.980.33%102,312
Sep 4, 20253.033.053.023.022.97-95,403
Sep 3, 20253.073.073.013.022.97-1.63%124,530
Sep 2, 20253.083.083.053.073.02-0.32%73,928
Sep 1, 20253.073.093.053.083.030.33%26,384
Aug 29, 20253.093.093.043.073.02-0.32%319,311
Aug 28, 20253.083.103.073.083.03-0.65%34,391
Aug 27, 20253.103.103.073.103.05-103,142
Aug 26, 20253.103.113.083.103.050.32%165,024
Aug 25, 20253.093.103.083.093.040.32%197,660
Aug 22, 20253.093.093.073.083.030.33%41,362
Aug 21, 20253.083.093.053.073.02-157,127
Aug 20, 20253.103.103.063.073.02-0.97%132,016
Aug 19, 20253.073.103.073.103.050.65%171,474
Aug 18, 20253.083.093.043.083.03-155,580
Aug 15, 20253.083.083.063.083.03-84,112
Aug 14, 20253.053.103.053.083.030.98%184,103
Aug 13, 20253.083.093.043.053.00-0.65%104,970
Aug 12, 20253.103.143.053.073.02-0.65%190,424
Aug 11, 20252.983.092.983.093.044.04%348,945
Aug 8, 20252.963.002.962.972.920.34%481,698
Aug 7, 20253.003.012.962.962.91-0.67%134,521
Aug 6, 20252.983.002.972.982.93-0.33%439,946
Aug 5, 20252.973.002.962.992.941.01%98,433
Aug 4, 20252.942.972.942.962.910.68%116,446
Aug 1, 20252.972.972.942.942.89-1.01%61,812
Jul 31, 20252.972.982.952.972.920.34%173,000
Jul 30, 20252.942.992.942.962.910.68%114,195
Jul 29, 20252.962.962.922.942.89-1.01%274,875
Jul 28, 20252.982.982.912.972.92-158,462
Jul 25, 20252.982.992.972.972.92-117,562
Jul 24, 20252.992.992.952.972.92-95,461
Jul 23, 20252.993.012.962.972.92-223,349
Jul 22, 20253.013.012.962.972.92-1.66%139,372
Jul 21, 20252.993.022.983.022.97-339,512