Skip to main content
DEXUS (ASX:DXS)
Australia flag Australia · Delayed Price · Currency is AUD
6.12
-0.05 (-0.81%)
Apr 28, 2026, 4:10 PM AEST

DEXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.146.176.066.11--0.97%1,507,856
Apr 27, 20266.176.186.106.176.17-0.48%1,183,103
Apr 24, 20266.236.246.156.206.200.49%1,880,812
Apr 23, 20266.176.196.096.176.17-0.48%2,677,840
Apr 22, 20266.156.216.156.206.200.32%3,822,978
Apr 21, 20266.186.226.096.186.180.65%3,751,505
Apr 20, 20266.206.206.136.146.140.33%2,278,975
Apr 17, 20266.096.146.046.126.120.49%2,229,449
Apr 16, 20266.066.105.986.096.091.00%2,202,252
Apr 15, 20266.036.065.996.036.031.01%1,619,988
Apr 14, 20266.006.055.965.975.970.34%2,518,175
Apr 13, 20265.915.995.875.955.95-0.34%1,996,025
Apr 10, 20265.885.995.865.975.971.02%2,219,625
Apr 9, 20265.915.965.895.915.91-0.17%1,651,888
Apr 8, 20266.056.085.925.925.92-4,016,803
Apr 7, 20265.905.955.875.925.921.37%1,669,965
Apr 2, 20265.905.975.845.845.84-0.85%1,855,601
Apr 1, 20265.955.985.885.895.89-0.51%2,108,777
Mar 31, 20265.905.955.875.925.92-4,016,292
Mar 30, 20265.905.945.855.925.92-1.17%2,155,669
Mar 27, 20265.986.025.955.995.99-0.66%2,766,930
Mar 26, 20266.056.055.946.036.03-0.17%2,798,189
Mar 25, 20266.076.095.996.046.041.17%2,474,957
Mar 24, 20266.006.005.885.975.970.51%2,199,461
Mar 23, 20265.905.945.825.945.94-0.34%1,914,350
Mar 20, 20265.966.035.915.965.96-0.17%6,013,746
Mar 19, 20265.996.035.905.975.97-2.13%4,900,705
Mar 18, 20266.116.156.096.106.100.16%3,511,319
Mar 17, 20266.056.146.056.096.090.50%3,324,087
Mar 16, 20266.086.146.066.066.06-0.49%2,277,462
Mar 13, 20266.116.166.086.096.09-0.33%1,863,810
Mar 12, 20266.156.246.076.116.11-2.24%3,011,091
Mar 11, 20266.296.306.206.256.25-0.32%2,679,596
Mar 10, 20266.306.366.236.276.270.80%3,553,446
Mar 9, 20266.256.306.136.226.22-2.81%3,352,236
Mar 6, 20266.526.676.366.406.40-1.23%3,724,984
Mar 5, 20266.466.546.436.486.480.47%3,903,049
Mar 4, 20266.556.576.436.456.45-1.98%3,180,979
Mar 3, 20266.546.646.546.586.58-1.50%2,095,430
Mar 2, 20266.616.716.616.686.68-0.45%2,374,686
Feb 27, 20266.706.726.676.716.710.45%2,812,778
Feb 26, 20266.706.706.576.686.680.91%1,819,172
Feb 25, 20266.556.626.526.626.620.76%3,730,215
Feb 24, 20266.646.706.546.576.57-1.20%5,962,226
Feb 23, 20266.606.676.586.656.65-0.60%3,100,719
Feb 20, 20266.616.696.516.696.690.75%3,357,565
Feb 19, 20266.806.836.506.646.64-1.48%6,484,125
Feb 18, 20266.516.846.506.746.746.81%4,951,006
Feb 17, 20266.266.356.226.316.310.16%2,880,618
Feb 16, 20266.266.326.196.306.301.45%3,924,070
Feb 13, 20266.286.386.166.216.21-1.74%5,452,366
Feb 12, 20266.506.506.286.326.32-1.86%7,142,615
Feb 11, 20266.436.456.396.446.44-3,649,382
Feb 10, 20266.466.506.426.446.44-0.16%2,623,081
Feb 9, 20266.476.536.436.456.450.78%2,606,102
Feb 6, 20266.516.576.396.406.40-2.29%5,548,948
Feb 5, 20266.656.656.546.556.55-0.61%3,548,117
Feb 4, 20266.676.676.596.596.59-1.35%2,892,421
Feb 3, 20266.676.726.646.686.68-1,997,668
Feb 2, 20266.666.756.616.686.68-0.60%2,082,916
Jan 30, 20266.746.786.706.726.72-0.30%2,812,098
Jan 29, 20266.716.776.626.746.740.30%2,880,938
Jan 28, 20266.736.786.656.726.72-0.15%4,198,361
Jan 27, 20266.786.806.706.736.73-0.74%4,414,800
Jan 23, 20266.836.896.736.786.78-1.74%5,559,680
Jan 22, 20266.866.956.846.906.900.73%3,022,814
Jan 21, 20266.936.956.806.856.85-1.58%2,412,654
Jan 20, 20266.896.966.886.966.960.43%1,927,334
Jan 19, 20266.956.996.936.936.93-0.72%1,603,687
Jan 16, 20266.847.006.836.986.981.60%2,818,582
Jan 15, 20266.886.916.766.876.87-0.87%4,922,438
Jan 14, 20266.946.966.906.936.93-2,275,895
Jan 13, 20266.986.986.896.936.93-4,101,311
Jan 12, 20266.986.986.926.936.93-0.29%2,172,794
Jan 9, 20266.946.996.936.956.95-2,310,990
Jan 8, 20266.937.006.926.956.950.14%1,632,500
Jan 7, 20266.906.996.896.946.940.87%2,644,340
Jan 6, 20266.946.966.886.886.88-0.86%1,868,694
Jan 5, 20266.936.986.916.946.94-0.29%1,672,728
Jan 2, 20267.067.066.926.966.960.43%868,019
Dec 31, 20256.957.026.936.936.93-1.00%2,188,692
Dec 30, 20257.027.056.917.007.00-1.55%1,755,175
Dec 29, 20257.127.157.097.116.92-0.14%1,679,069
Dec 24, 20257.107.197.107.126.93-0.42%679,535
Dec 23, 20257.127.217.107.156.960.28%2,170,126
Dec 22, 20257.087.187.077.136.94-1,283,020
Dec 19, 20257.137.207.137.136.94-8,455,295
Dec 18, 20257.107.197.057.136.940.85%4,735,893
Dec 17, 20256.957.076.877.076.881.87%4,103,279
Dec 16, 20256.967.016.906.946.75-0.43%4,455,665
Dec 15, 20256.957.016.946.976.780.14%4,334,118
Dec 12, 20257.027.066.936.966.77-0.71%2,816,354
Dec 11, 20257.077.097.007.016.82-0.14%4,067,684
Dec 10, 20257.067.116.987.026.83-1.54%3,910,419
Dec 9, 20257.097.167.067.136.940.42%3,065,750
Dec 8, 20257.037.127.027.106.910.42%2,325,442
Dec 5, 20257.097.127.017.076.88-2,692,825
Dec 4, 20257.257.277.067.076.88-3.94%5,218,908
Dec 3, 20257.377.447.307.367.16-0.14%3,339,566
Dec 2, 20257.137.387.127.377.172.22%4,015,122