DEXUS (ASX:DXS)
Australia
· Delayed Price · Currency is AUD 7.07
0.00 (0.00%)
At close: Dec 5, 2025
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.09 | 7.12 | 7.01 | 7.07 | 7.07 | - | 2,692,825 |
| Dec 4, 2025 | 7.25 | 7.27 | 7.06 | 7.07 | 7.07 | -3.94% | 5,218,908 |
| Dec 3, 2025 | 7.37 | 7.44 | 7.30 | 7.36 | 7.36 | -0.14% | 2,657,898 |
| Dec 2, 2025 | 7.13 | 7.38 | 7.12 | 7.37 | 7.37 | 2.22% | 4,015,122 |
| Dec 1, 2025 | 7.12 | 7.25 | 7.12 | 7.21 | 7.21 | 0.70% | 3,013,587 |
| Nov 28, 2025 | 7.20 | 7.21 | 7.13 | 7.16 | 7.16 | -0.69% | 2,896,318 |
| Nov 27, 2025 | 7.26 | 7.30 | 7.20 | 7.21 | 7.21 | -0.41% | 3,072,669 |
| Nov 26, 2025 | 7.33 | 7.42 | 7.24 | 7.24 | 7.24 | -0.96% | 2,653,975 |
| Nov 25, 2025 | 7.36 | 7.39 | 7.25 | 7.31 | 7.31 | -1.22% | 2,762,971 |
| Nov 24, 2025 | 7.13 | 7.40 | 7.13 | 7.40 | 7.40 | 4.08% | 4,918,320 |
| Nov 21, 2025 | 7.08 | 7.15 | 7.07 | 7.11 | 7.11 | -1.25% | 2,159,784 |
| Nov 20, 2025 | 7.14 | 7.26 | 7.14 | 7.20 | 7.20 | -0.14% | 9,653,219 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.15 | 7.21 | 7.21 | 0.70% | 2,504,822 |
| Nov 18, 2025 | 7.18 | 7.21 | 7.11 | 7.16 | 7.16 | -0.14% | 2,553,456 |
| Nov 17, 2025 | 7.13 | 7.23 | 7.13 | 7.17 | 7.17 | - | 1,817,543 |
| Nov 14, 2025 | 7.24 | 7.24 | 7.11 | 7.17 | 7.17 | -1.51% | 3,870,673 |
| Nov 13, 2025 | 7.43 | 7.46 | 7.22 | 7.28 | 7.28 | -1.89% | 5,625,288 |
| Nov 12, 2025 | 7.34 | 7.48 | 7.29 | 7.42 | 7.42 | 1.37% | 3,006,038 |
| Nov 11, 2025 | 7.22 | 7.32 | 7.18 | 7.32 | 7.32 | 0.97% | 2,853,274 |
| Nov 10, 2025 | 7.16 | 7.28 | 7.16 | 7.25 | 7.25 | 0.69% | 3,000,182 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.16 | 7.20 | 7.20 | 0.70% | 2,467,845 |
| Nov 6, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | 0.28% | 2,957,023 |
| Nov 5, 2025 | 7.15 | 7.19 | 7.08 | 7.13 | 7.13 | -0.42% | 7,875,025 |
| Nov 4, 2025 | 7.25 | 7.26 | 7.16 | 7.16 | 7.16 | -0.69% | 2,668,839 |
| Nov 3, 2025 | 7.26 | 7.26 | 7.09 | 7.21 | 7.21 | -0.96% | 4,190,647 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.26 | 7.28 | 7.28 | - | 3,494,497 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.22 | 7.28 | 7.28 | -4.34% | 6,945,226 |
| Oct 29, 2025 | 7.56 | 7.73 | 7.56 | 7.61 | 7.61 | -1.55% | 3,811,555 |
| Oct 28, 2025 | 7.64 | 7.73 | 7.60 | 7.73 | 7.73 | 1.44% | 3,614,655 |
| Oct 27, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.62 | -0.39% | 3,022,018 |
| Oct 24, 2025 | 7.60 | 7.66 | 7.57 | 7.65 | 7.65 | 0.66% | 3,711,549 |
| Oct 23, 2025 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 1.33% | 3,145,278 |
| Oct 22, 2025 | 7.49 | 7.50 | 7.43 | 7.50 | 7.50 | 0.40% | 1,540,365 |
| Oct 21, 2025 | 7.52 | 7.53 | 7.45 | 7.47 | 7.47 | -0.66% | 3,044,586 |
| Oct 20, 2025 | 7.45 | 7.52 | 7.36 | 7.52 | 7.52 | 1.62% | 2,497,236 |
| Oct 17, 2025 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | -0.54% | 4,657,392 |
| Oct 16, 2025 | 7.37 | 7.51 | 7.28 | 7.44 | 7.44 | 1.50% | 7,354,772 |
| Oct 15, 2025 | 7.38 | 7.39 | 7.30 | 7.33 | 7.33 | 0.14% | 2,658,814 |
| Oct 14, 2025 | 7.24 | 7.32 | 7.14 | 7.32 | 7.32 | - | 3,099,341 |
| Oct 13, 2025 | 7.23 | 7.36 | 7.16 | 7.32 | 7.32 | 1.39% | 2,319,526 |
| Oct 10, 2025 | 7.19 | 7.25 | 7.16 | 7.22 | 7.22 | 0.28% | 1,420,993 |
| Oct 9, 2025 | 7.23 | 7.26 | 7.20 | 7.20 | 7.20 | -0.14% | 5,603,614 |
| Oct 8, 2025 | 7.21 | 7.21 | 7.12 | 7.21 | 7.21 | -0.14% | 1,322,024 |
| Oct 7, 2025 | 7.30 | 7.32 | 7.20 | 7.22 | 7.22 | -0.69% | 4,105,665 |
| Oct 6, 2025 | 7.30 | 7.35 | 7.27 | 7.27 | 7.27 | 0.28% | 1,084,336 |
| Oct 3, 2025 | 7.22 | 7.29 | 7.15 | 7.25 | 7.25 | 0.42% | 1,994,850 |
| Oct 2, 2025 | 7.20 | 7.26 | 7.15 | 7.22 | 7.22 | 0.28% | 1,648,458 |
| Oct 1, 2025 | 7.21 | 7.26 | 7.12 | 7.20 | 7.20 | 0.28% | 1,976,184 |
| Sep 30, 2025 | 7.14 | 7.21 | 7.13 | 7.18 | 7.18 | 0.42% | 2,806,347 |
| Sep 29, 2025 | 7.18 | 7.21 | 7.11 | 7.15 | 7.15 | -0.14% | 1,459,675 |
| Sep 26, 2025 | 7.15 | 7.22 | 7.12 | 7.16 | 7.16 | -0.14% | 2,668,207 |
| Sep 25, 2025 | 7.13 | 7.22 | 7.11 | 7.17 | 7.17 | -0.14% | 2,473,842 |
| Sep 24, 2025 | 7.19 | 7.22 | 7.15 | 7.18 | 7.18 | -0.69% | 2,658,227 |
| Sep 23, 2025 | 7.22 | 7.27 | 7.17 | 7.23 | 7.23 | 0.14% | 2,015,958 |
| Sep 22, 2025 | 7.29 | 7.32 | 7.19 | 7.22 | 7.22 | -1.23% | 1,318,699 |
| Sep 19, 2025 | 7.35 | 7.37 | 7.28 | 7.31 | 7.31 | 0.41% | 5,267,697 |
| Sep 18, 2025 | 7.29 | 7.32 | 7.22 | 7.28 | 7.28 | -0.27% | 1,976,378 |
| Sep 17, 2025 | 7.39 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 2,443,351 |
| Sep 16, 2025 | 7.38 | 7.41 | 7.31 | 7.40 | 7.40 | 0.27% | 2,247,868 |
| Sep 15, 2025 | 7.28 | 7.43 | 7.27 | 7.38 | 7.38 | 0.68% | 2,552,025 |
| Sep 12, 2025 | 7.25 | 7.37 | 7.22 | 7.33 | 7.33 | 1.24% | 2,306,468 |
| Sep 11, 2025 | 7.21 | 7.30 | 7.20 | 7.24 | 7.24 | - | 1,974,409 |
| Sep 10, 2025 | 7.26 | 7.30 | 7.21 | 7.24 | 7.24 | -0.69% | 3,062,947 |
| Sep 9, 2025 | 7.32 | 7.34 | 7.22 | 7.29 | 7.29 | -0.27% | 2,542,030 |
| Sep 8, 2025 | 7.34 | 7.35 | 7.28 | 7.31 | 7.31 | -0.54% | 3,456,512 |
| Sep 5, 2025 | 7.35 | 7.39 | 7.29 | 7.35 | 7.35 | 0.14% | 3,440,637 |
| Sep 4, 2025 | 7.31 | 7.36 | 7.28 | 7.34 | 7.34 | 0.55% | 2,317,145 |
| Sep 3, 2025 | 7.38 | 7.45 | 7.29 | 7.30 | 7.30 | -1.22% | 3,286,037 |
| Sep 2, 2025 | 7.52 | 7.52 | 7.38 | 7.39 | 7.39 | -1.86% | 2,460,292 |
| Sep 1, 2025 | 7.49 | 7.57 | 7.37 | 7.53 | 7.53 | 0.27% | 2,676,844 |
| Aug 29, 2025 | 7.52 | 7.54 | 7.44 | 7.51 | 7.51 | -0.40% | 3,917,207 |
| Aug 28, 2025 | 7.53 | 7.57 | 7.48 | 7.54 | 7.54 | 0.27% | 2,337,846 |
| Aug 27, 2025 | 7.53 | 7.56 | 7.47 | 7.52 | 7.52 | -0.27% | 2,250,668 |
| Aug 26, 2025 | 7.59 | 7.63 | 7.51 | 7.54 | 7.54 | -0.92% | 3,814,336 |
| Aug 25, 2025 | 7.55 | 7.62 | 7.53 | 7.61 | 7.61 | 0.93% | 2,323,407 |
| Aug 22, 2025 | 7.48 | 7.58 | 7.46 | 7.54 | 7.54 | 0.53% | 2,845,708 |
| Aug 21, 2025 | 7.50 | 7.54 | 7.41 | 7.50 | 7.50 | 0.67% | 2,430,291 |
| Aug 20, 2025 | 7.52 | 7.53 | 7.33 | 7.45 | 7.45 | -0.53% | 3,267,557 |
| Aug 19, 2025 | 7.44 | 7.51 | 7.43 | 7.49 | 7.49 | - | 2,113,204 |
| Aug 18, 2025 | 7.40 | 7.52 | 7.39 | 7.49 | 7.49 | 0.94% | 4,407,250 |
| Aug 15, 2025 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | -0.93% | 2,620,034 |
| Aug 14, 2025 | 7.40 | 7.53 | 7.34 | 7.49 | 7.49 | 1.90% | 4,045,458 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.26 | 7.35 | 7.35 | 0.27% | 2,240,379 |
| Aug 12, 2025 | 7.26 | 7.35 | 7.25 | 7.33 | 7.33 | 0.41% | 2,031,040 |
| Aug 11, 2025 | 7.26 | 7.33 | 7.21 | 7.30 | 7.30 | 0.69% | 2,370,489 |
| Aug 8, 2025 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 0.28% | 1,162,103 |
| Aug 7, 2025 | 7.19 | 7.25 | 7.17 | 7.23 | 7.23 | 0.84% | 1,713,124 |
| Aug 6, 2025 | 7.19 | 7.22 | 7.16 | 7.17 | 7.17 | 0.14% | 2,459,001 |
| Aug 5, 2025 | 7.08 | 7.18 | 7.05 | 7.16 | 7.16 | 1.85% | 2,543,475 |
| Aug 4, 2025 | 7.02 | 7.05 | 7.00 | 7.03 | 7.03 | -0.14% | 1,068,446 |
| Aug 1, 2025 | 7.00 | 7.08 | 6.99 | 7.04 | 7.04 | -0.42% | 1,590,307 |
| Jul 31, 2025 | 7.07 | 7.10 | 7.04 | 7.07 | 7.07 | - | 2,318,085 |
| Jul 30, 2025 | 6.96 | 7.11 | 6.92 | 7.07 | 7.07 | 1.43% | 4,712,651 |
| Jul 29, 2025 | 6.94 | 7.01 | 6.92 | 6.97 | 6.97 | 0.29% | 2,322,414 |
| Jul 28, 2025 | 6.90 | 6.95 | 6.88 | 6.95 | 6.95 | 1.02% | 2,263,831 |
| Jul 25, 2025 | 6.99 | 7.01 | 6.87 | 6.88 | 6.88 | -1.43% | 3,730,212 |
| Jul 24, 2025 | 7.07 | 7.10 | 6.96 | 6.98 | 6.98 | -1.13% | 1,969,971 |
| Jul 23, 2025 | 7.06 | 7.11 | 7.05 | 7.06 | 7.06 | 0.14% | 2,290,809 |
| Jul 22, 2025 | 7.00 | 7.07 | 6.99 | 7.05 | 7.05 | 0.71% | 2,662,908 |
| Jul 21, 2025 | 7.00 | 7.01 | 6.93 | 7.00 | 7.00 | -0.14% | 1,912,735 |