DEXUS (ASX:DXS)
Australia
· Delayed Price · Currency is AUD 6.40
-0.08 (-1.23%)
At close: Mar 6, 2026
DEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.52 | 6.67 | 6.39 | 6.40 | - | -1.31% | 889,901 |
| Mar 5, 2026 | 6.46 | 6.54 | 6.43 | 6.48 | 6.48 | 0.47% | 3,903,049 |
| Mar 4, 2026 | 6.55 | 6.57 | 6.43 | 6.45 | 6.45 | -1.98% | 3,180,979 |
| Mar 3, 2026 | 6.54 | 6.64 | 6.54 | 6.58 | 6.58 | -1.50% | 2,095,430 |
| Mar 2, 2026 | 6.61 | 6.71 | 6.61 | 6.68 | 6.68 | -0.45% | 2,374,686 |
| Feb 27, 2026 | 6.70 | 6.72 | 6.67 | 6.71 | 6.71 | 0.45% | 2,812,778 |
| Feb 26, 2026 | 6.70 | 6.70 | 6.57 | 6.68 | 6.68 | 0.91% | 1,819,172 |
| Feb 25, 2026 | 6.55 | 6.62 | 6.52 | 6.62 | 6.62 | 0.76% | 3,730,215 |
| Feb 24, 2026 | 6.64 | 6.70 | 6.54 | 6.57 | 6.57 | -1.20% | 5,962,226 |
| Feb 23, 2026 | 6.60 | 6.67 | 6.58 | 6.65 | 6.65 | -0.60% | 3,100,719 |
| Feb 20, 2026 | 6.61 | 6.69 | 6.51 | 6.69 | 6.69 | 0.75% | 3,357,565 |
| Feb 19, 2026 | 6.80 | 6.83 | 6.50 | 6.64 | 6.64 | -1.48% | 6,484,125 |
| Feb 18, 2026 | 6.51 | 6.84 | 6.50 | 6.74 | 6.74 | 6.81% | 4,951,006 |
| Feb 17, 2026 | 6.26 | 6.35 | 6.22 | 6.31 | 6.31 | 0.16% | 2,880,618 |
| Feb 16, 2026 | 6.26 | 6.32 | 6.19 | 6.30 | 6.30 | 1.45% | 3,924,070 |
| Feb 13, 2026 | 6.28 | 6.38 | 6.16 | 6.21 | 6.21 | -1.74% | 5,452,366 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.28 | 6.32 | 6.32 | -1.86% | 7,142,615 |
| Feb 11, 2026 | 6.43 | 6.45 | 6.39 | 6.44 | 6.44 | - | 3,649,382 |
| Feb 10, 2026 | 6.46 | 6.50 | 6.42 | 6.44 | 6.44 | -0.16% | 2,623,081 |
| Feb 9, 2026 | 6.47 | 6.53 | 6.43 | 6.45 | 6.45 | 0.78% | 2,606,102 |
| Feb 6, 2026 | 6.51 | 6.57 | 6.39 | 6.40 | 6.40 | -2.29% | 5,548,948 |
| Feb 5, 2026 | 6.65 | 6.65 | 6.54 | 6.55 | 6.55 | -0.61% | 3,548,117 |
| Feb 4, 2026 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -1.35% | 2,892,421 |
| Feb 3, 2026 | 6.67 | 6.72 | 6.64 | 6.68 | 6.68 | - | 1,997,668 |
| Feb 2, 2026 | 6.66 | 6.75 | 6.61 | 6.68 | 6.68 | -0.60% | 2,082,916 |
| Jan 30, 2026 | 6.74 | 6.78 | 6.70 | 6.72 | 6.72 | -0.30% | 2,812,098 |
| Jan 29, 2026 | 6.71 | 6.77 | 6.62 | 6.74 | 6.74 | 0.30% | 2,880,938 |
| Jan 28, 2026 | 6.73 | 6.78 | 6.65 | 6.72 | 6.72 | -0.15% | 4,198,361 |
| Jan 27, 2026 | 6.78 | 6.80 | 6.70 | 6.73 | 6.73 | -0.74% | 4,414,800 |
| Jan 23, 2026 | 6.83 | 6.89 | 6.73 | 6.78 | 6.78 | -1.74% | 5,559,680 |
| Jan 22, 2026 | 6.86 | 6.95 | 6.84 | 6.90 | 6.90 | 0.73% | 3,022,814 |
| Jan 21, 2026 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | -1.58% | 2,412,654 |
| Jan 20, 2026 | 6.89 | 6.96 | 6.88 | 6.96 | 6.96 | 0.43% | 1,927,334 |
| Jan 19, 2026 | 6.95 | 6.99 | 6.93 | 6.93 | 6.93 | -0.72% | 1,603,687 |
| Jan 16, 2026 | 6.84 | 7.00 | 6.83 | 6.98 | 6.98 | 1.60% | 2,818,582 |
| Jan 15, 2026 | 6.88 | 6.91 | 6.76 | 6.87 | 6.87 | -0.87% | 4,922,438 |
| Jan 14, 2026 | 6.94 | 6.96 | 6.90 | 6.93 | 6.93 | - | 2,275,895 |
| Jan 13, 2026 | 6.98 | 6.98 | 6.89 | 6.93 | 6.93 | - | 4,101,311 |
| Jan 12, 2026 | 6.98 | 6.98 | 6.92 | 6.93 | 6.93 | -0.29% | 2,172,794 |
| Jan 9, 2026 | 6.94 | 6.99 | 6.93 | 6.95 | 6.95 | - | 2,310,990 |
| Jan 8, 2026 | 6.93 | 7.00 | 6.92 | 6.95 | 6.95 | 0.14% | 1,632,500 |
| Jan 7, 2026 | 6.90 | 6.99 | 6.89 | 6.94 | 6.94 | 0.87% | 2,644,340 |
| Jan 6, 2026 | 6.94 | 6.96 | 6.88 | 6.88 | 6.88 | -0.86% | 1,868,694 |
| Jan 5, 2026 | 6.93 | 6.98 | 6.91 | 6.94 | 6.94 | -0.29% | 1,672,728 |
| Jan 2, 2026 | 7.06 | 7.06 | 6.92 | 6.96 | 6.96 | 0.43% | 868,019 |
| Dec 31, 2025 | 6.95 | 7.02 | 6.93 | 6.93 | 6.93 | -1.00% | 2,188,692 |
| Dec 30, 2025 | 7.02 | 7.05 | 6.91 | 7.00 | 7.00 | -1.55% | 1,755,175 |
| Dec 29, 2025 | 7.12 | 7.15 | 7.09 | 7.11 | 6.92 | -0.14% | 1,679,069 |
| Dec 24, 2025 | 7.10 | 7.19 | 7.10 | 7.12 | 6.93 | -0.42% | 679,535 |
| Dec 23, 2025 | 7.12 | 7.21 | 7.10 | 7.15 | 6.96 | 0.28% | 2,170,126 |
| Dec 22, 2025 | 7.08 | 7.18 | 7.07 | 7.13 | 6.94 | - | 1,283,020 |
| Dec 19, 2025 | 7.13 | 7.20 | 7.13 | 7.13 | 6.94 | - | 8,455,295 |
| Dec 18, 2025 | 7.10 | 7.19 | 7.05 | 7.13 | 6.94 | 0.85% | 4,735,893 |
| Dec 17, 2025 | 6.95 | 7.07 | 6.87 | 7.07 | 6.88 | 1.87% | 4,103,279 |
| Dec 16, 2025 | 6.96 | 7.01 | 6.90 | 6.94 | 6.75 | -0.43% | 4,455,665 |
| Dec 15, 2025 | 6.95 | 7.01 | 6.94 | 6.97 | 6.78 | 0.14% | 4,334,118 |
| Dec 12, 2025 | 7.02 | 7.06 | 6.93 | 6.96 | 6.77 | -0.71% | 2,816,354 |
| Dec 11, 2025 | 7.07 | 7.09 | 7.00 | 7.01 | 6.82 | -0.14% | 4,067,684 |
| Dec 10, 2025 | 7.06 | 7.11 | 6.98 | 7.02 | 6.83 | -1.54% | 3,910,419 |
| Dec 9, 2025 | 7.09 | 7.16 | 7.06 | 7.13 | 6.94 | 0.42% | 3,065,750 |
| Dec 8, 2025 | 7.03 | 7.12 | 7.02 | 7.10 | 6.91 | 0.42% | 2,325,442 |
| Dec 5, 2025 | 7.09 | 7.12 | 7.01 | 7.07 | 6.88 | - | 2,692,825 |
| Dec 4, 2025 | 7.25 | 7.27 | 7.06 | 7.07 | 6.88 | -3.94% | 5,218,908 |
| Dec 3, 2025 | 7.37 | 7.44 | 7.30 | 7.36 | 7.16 | -0.14% | 3,339,566 |
| Dec 2, 2025 | 7.13 | 7.38 | 7.12 | 7.37 | 7.17 | 2.22% | 4,015,122 |
| Dec 1, 2025 | 7.12 | 7.25 | 7.12 | 7.21 | 7.01 | 0.70% | 3,013,587 |
| Nov 28, 2025 | 7.20 | 7.21 | 7.13 | 7.16 | 6.97 | -0.69% | 2,968,024 |
| Nov 27, 2025 | 7.26 | 7.30 | 7.20 | 7.21 | 7.01 | -0.41% | 3,072,669 |
| Nov 26, 2025 | 7.33 | 7.42 | 7.24 | 7.24 | 7.04 | -0.96% | 2,653,975 |
| Nov 25, 2025 | 7.36 | 7.39 | 7.25 | 7.31 | 7.11 | -1.22% | 2,786,772 |
| Nov 24, 2025 | 7.13 | 7.40 | 7.13 | 7.40 | 7.20 | 4.08% | 4,918,320 |
| Nov 21, 2025 | 7.08 | 7.15 | 7.07 | 7.11 | 6.92 | -1.25% | 2,176,844 |
| Nov 20, 2025 | 7.14 | 7.26 | 7.14 | 7.20 | 7.00 | -0.14% | 9,653,219 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.15 | 7.21 | 7.01 | 0.70% | 2,504,822 |
| Nov 18, 2025 | 7.18 | 7.21 | 7.11 | 7.16 | 6.97 | -0.14% | 2,553,456 |
| Nov 17, 2025 | 7.13 | 7.23 | 7.13 | 7.17 | 6.98 | - | 1,817,543 |
| Nov 14, 2025 | 7.24 | 7.24 | 7.11 | 7.17 | 6.98 | -1.51% | 3,870,673 |
| Nov 13, 2025 | 7.43 | 7.46 | 7.22 | 7.28 | 7.08 | -1.89% | 5,625,288 |
| Nov 12, 2025 | 7.34 | 7.48 | 7.29 | 7.42 | 7.22 | 1.37% | 3,006,038 |
| Nov 11, 2025 | 7.22 | 7.32 | 7.18 | 7.32 | 7.12 | 0.97% | 2,853,274 |
| Nov 10, 2025 | 7.16 | 7.28 | 7.16 | 7.25 | 7.05 | 0.69% | 3,000,182 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.16 | 7.20 | 7.00 | 0.70% | 2,467,845 |
| Nov 6, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 6.96 | 0.28% | 2,957,023 |
| Nov 5, 2025 | 7.15 | 7.19 | 7.08 | 7.13 | 6.94 | -0.42% | 7,875,025 |
| Nov 4, 2025 | 7.25 | 7.26 | 7.16 | 7.16 | 6.97 | -0.69% | 2,668,839 |
| Nov 3, 2025 | 7.26 | 7.26 | 7.09 | 7.21 | 7.01 | -0.96% | 4,190,647 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.26 | 7.28 | 7.08 | - | 3,494,497 |
| Oct 30, 2025 | 7.50 | 7.60 | 7.22 | 7.28 | 7.08 | -4.34% | 6,945,226 |
| Oct 29, 2025 | 7.56 | 7.73 | 7.56 | 7.61 | 7.40 | -1.55% | 3,811,555 |
| Oct 28, 2025 | 7.64 | 7.73 | 7.60 | 7.73 | 7.52 | 1.44% | 3,614,655 |
| Oct 27, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.41 | -0.39% | 3,022,018 |
| Oct 24, 2025 | 7.60 | 7.66 | 7.57 | 7.65 | 7.44 | 0.66% | 3,711,549 |
| Oct 23, 2025 | 7.46 | 7.60 | 7.46 | 7.60 | 7.39 | 1.33% | 3,145,278 |
| Oct 22, 2025 | 7.49 | 7.50 | 7.43 | 7.50 | 7.30 | 0.40% | 1,540,365 |
| Oct 21, 2025 | 7.52 | 7.53 | 7.45 | 7.47 | 7.27 | -0.66% | 3,044,586 |
| Oct 20, 2025 | 7.45 | 7.52 | 7.36 | 7.52 | 7.32 | 1.62% | 2,497,236 |
| Oct 17, 2025 | 7.40 | 7.45 | 7.30 | 7.40 | 7.20 | -0.54% | 4,657,392 |
| Oct 16, 2025 | 7.37 | 7.51 | 7.28 | 7.44 | 7.24 | 1.50% | 7,354,772 |
| Oct 15, 2025 | 7.38 | 7.39 | 7.30 | 7.33 | 7.13 | 0.14% | 2,658,814 |
| Oct 14, 2025 | 7.24 | 7.32 | 7.14 | 7.32 | 7.12 | - | 3,099,341 |