Skip to main content
Dexus Convenience Retail REIT (ASX:DXC)
Australia flag Australia · Delayed Price · Currency is AUD
2.760
+0.030 (1.10%)
Apr 29, 2026, 10:33 AM AEST

ASX:DXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.732.692.732.731.49%93,010
Apr 27, 20262.682.722.672.692.69-161,414
Apr 24, 20262.682.702.652.692.69-0.37%95,357
Apr 23, 20262.682.712.662.702.701.50%69,877
Apr 22, 20262.662.722.652.662.66-0.75%359,196
Apr 21, 20262.722.732.682.682.68-0.74%248,818
Apr 20, 20262.682.732.662.702.701.12%259,197
Apr 17, 20262.732.732.662.672.67-0.37%122,840
Apr 16, 20262.672.692.652.682.680.75%208,301
Apr 15, 20262.642.692.642.662.660.38%287,808
Apr 14, 20262.652.672.642.652.650.38%197,609
Apr 13, 20262.692.692.642.642.64-1.49%122,447
Apr 10, 20262.662.692.662.682.68-0.74%92,778
Apr 9, 20262.662.722.662.702.701.50%121,353
Apr 8, 20262.642.692.632.662.660.38%176,153
Apr 7, 20262.652.652.622.652.651.15%246,748
Apr 2, 20262.652.652.622.622.62-0.38%80,664
Apr 1, 20262.662.662.622.632.63-1.13%149,307
Mar 31, 20262.662.662.642.662.660.38%165,534
Mar 30, 20262.752.752.622.652.65-2.57%173,472
Mar 27, 20262.742.762.722.722.67-0.73%154,611
Mar 26, 20262.742.772.742.742.69-0.36%363,634
Mar 25, 20262.722.752.722.752.701.85%51,975
Mar 24, 20262.752.752.692.702.65-0.37%190,169
Mar 23, 20262.732.752.702.712.66-1.45%195,721
Mar 20, 20262.732.762.732.752.70-0.36%297,884
Mar 19, 20262.762.762.712.762.710.73%78,736
Mar 18, 20262.752.772.732.742.690.37%275,959
Mar 17, 20262.762.762.712.732.68-1.09%88,020
Mar 16, 20262.752.782.752.762.71-0.36%154,584
Mar 13, 20262.782.782.722.772.720.73%97,567
Mar 12, 20262.822.822.752.752.70-1.79%224,487
Mar 11, 20262.842.842.802.802.75-1.06%593,717
Mar 10, 20262.782.832.772.832.782.54%125,534
Mar 9, 20262.782.812.722.762.71-1,126,236
Mar 6, 20262.772.772.732.762.71-0.36%59,540
Mar 5, 20262.752.812.712.772.721.09%210,920
Mar 4, 20262.762.792.742.742.69-1.44%97,287
Mar 3, 20262.762.782.742.782.730.72%75,948
Mar 2, 20262.802.802.742.762.71-1.43%255,363
Feb 27, 20262.732.812.732.802.752.56%154,070
Feb 26, 20262.742.762.722.732.68-0.36%56,807
Feb 25, 20262.732.752.702.742.69-138,703
Feb 24, 20262.722.762.722.742.691.48%129,946
Feb 23, 20262.762.762.702.702.65-2.17%92,561
Feb 20, 20262.752.762.702.762.710.36%261,733
Feb 19, 20262.782.782.732.752.70-1.08%115,106
Feb 18, 20262.732.782.732.782.731.46%247,264
Feb 17, 20262.772.782.732.742.69-0.72%210,802
Feb 16, 20262.802.802.762.762.71-0.72%158,458
Feb 13, 20262.832.832.772.782.73-0.36%120,690
Feb 12, 20262.842.842.792.792.74-1.41%115,923
Feb 11, 20262.802.842.792.832.780.35%106,847
Feb 10, 20262.812.852.802.822.770.71%241,174
Feb 9, 20262.702.822.702.802.756.06%538,415
Feb 6, 20262.702.702.642.642.59-1.49%324,607
Feb 5, 20262.712.722.672.682.63-1.11%309,249
Feb 4, 20262.742.752.692.712.66-0.37%231,095
Feb 3, 20262.762.772.722.722.67-1.45%177,865
Feb 2, 20262.752.802.722.762.710.36%196,434
Jan 30, 20262.762.782.732.752.70-0.36%120,724
Jan 29, 20262.762.782.732.762.71-0.36%231,708
Jan 28, 20262.762.792.762.772.720.36%97,905
Jan 27, 20262.802.802.762.762.71-0.72%323,742
Jan 23, 20262.802.812.782.782.73-0.36%150,265
Jan 22, 20262.812.812.792.792.74-0.53%96,047
Jan 21, 20262.842.842.802.812.75-0.53%92,231
Jan 20, 20262.842.852.812.822.77-1.40%139,797
Jan 19, 20262.902.902.842.862.810.70%33,582
Jan 16, 20262.852.882.842.842.790.35%146,965
Jan 15, 20262.922.922.832.832.78-1.74%170,988
Jan 14, 20262.952.952.872.882.82-0.69%54,294
Jan 13, 20262.902.952.872.902.841.05%323,604
Jan 12, 20262.902.902.872.872.81-204,034
Jan 9, 20262.892.902.872.872.81-20,011
Jan 8, 20262.872.902.862.872.81-1.03%87,590
Jan 7, 20262.902.902.862.902.841.40%152,434
Jan 6, 20262.832.882.832.862.811.06%75,718
Jan 5, 20262.852.852.822.832.78-74,212
Jan 2, 20262.812.852.812.832.780.71%22,280
Dec 31, 20252.822.832.812.812.76-24,101
Dec 30, 20252.852.862.812.812.76-1.40%41,332
Dec 29, 20252.892.892.852.852.74-1.04%23,611
Dec 24, 20252.902.902.882.882.77-0.35%8,249
Dec 23, 20252.872.892.862.892.780.70%168,179
Dec 22, 20252.842.872.832.872.761.77%141,479
Dec 19, 20252.822.852.812.822.720.36%120,780
Dec 18, 20252.842.862.812.812.71-0.35%61,576
Dec 17, 20252.822.842.822.822.720.36%55,431
Dec 16, 20252.802.832.802.812.711.08%40,791
Dec 15, 20252.792.802.782.782.68-134,216
Dec 12, 20252.782.832.782.782.68-120,437
Dec 11, 20252.822.842.772.782.68-1.07%175,282
Dec 10, 20252.862.862.802.812.71-0.35%113,178
Dec 9, 20252.892.892.822.822.72-2.42%162,911
Dec 8, 20252.842.892.842.892.781.76%86,191
Dec 5, 20252.862.872.842.842.73-0.70%68,920
Dec 4, 20252.882.882.862.862.75-1.38%97,385
Dec 3, 20252.922.932.882.902.79-0.68%61,690
Dec 2, 20252.882.932.872.922.811.39%102,884