DEXUS (DXS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.27 | 7.34 | 7.15 | 7.18 | 7.18 | 1,964,171 |
| 23 Apr 2024 | 7.24 | 7.31 | 7.23 | 7.24 | 7.24 | 1,993,011 |
| 22 Apr 2024 | 7.12 | 7.20 | 7.12 | 7.17 | 7.17 | 1,902,231 |
| 19 Apr 2024 | 7.10 | 7.10 | 6.97 | 7.06 | 7.06 | 2,923,270 |
| 18 Apr 2024 | 7.09 | 7.20 | 7.09 | 7.16 | 7.16 | 1,693,039 |
| 17 Apr 2024 | 7.16 | 7.22 | 7.07 | 7.07 | 7.07 | 3,289,157 |
| 16 Apr 2024 | 7.25 | 7.25 | 7.06 | 7.12 | 7.12 | 4,963,126 |
| 15 Apr 2024 | 7.37 | 7.42 | 7.30 | 7.30 | 7.30 | 3,497,308 |
| 12 Apr 2024 | 7.48 | 7.51 | 7.42 | 7.45 | 7.45 | 2,462,884 |
| 11 Apr 2024 | 7.42 | 7.57 | 7.37 | 7.52 | 7.52 | 3,344,442 |
| 10 Apr 2024 | 7.55 | 7.66 | 7.52 | 7.65 | 7.65 | 2,161,704 |
| 09 Apr 2024 | 7.65 | 7.66 | 7.51 | 7.53 | 7.53 | 2,038,047 |
| 08 Apr 2024 | 7.63 | 7.70 | 7.59 | 7.65 | 7.65 | 1,638,185 |
| 05 Apr 2024 | 7.60 | 7.69 | 7.57 | 7.60 | 7.60 | 1,688,033 |
| 04 Apr 2024 | 7.60 | 7.70 | 7.59 | 7.63 | 7.63 | 1,657,334 |
| 03 Apr 2024 | 7.79 | 7.83 | 7.57 | 7.58 | 7.58 | 5,696,692 |
| 02 Apr 2024 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | 2,978,022 |
| 28 Mar 2024 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 3,477,281 |
| 27 Mar 2024 | 7.76 | 7.82 | 7.73 | 7.77 | 7.77 | 2,047,601 |
| 26 Mar 2024 | 7.79 | 7.86 | 7.75 | 7.80 | 7.80 | 2,264,750 |
| 25 Mar 2024 | 7.73 | 7.86 | 7.67 | 7.83 | 7.83 | 1,759,902 |
| 22 Mar 2024 | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | 2,812,648 |
| 21 Mar 2024 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | 3,820,514 |
| 20 Mar 2024 | 7.63 | 7.67 | 7.59 | 7.66 | 7.66 | 2,147,528 |
| 19 Mar 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 2,428,899 |
| 18 Mar 2024 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 2,550,125 |
| 15 Mar 2024 | 7.43 | 7.64 | 7.40 | 7.57 | 7.57 | 8,484,340 |
| 14 Mar 2024 | 7.56 | 7.64 | 7.49 | 7.50 | 7.50 | 3,001,066 |
| 13 Mar 2024 | 7.65 | 7.77 | 7.59 | 7.59 | 7.59 | 2,754,880 |
| 12 Mar 2024 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | 2,273,790 |
| 11 Mar 2024 | 7.58 | 7.78 | 7.56 | 7.73 | 7.73 | 3,350,639 |
| 08 Mar 2024 | 7.45 | 7.63 | 7.43 | 7.62 | 7.62 | 3,789,295 |
| 07 Mar 2024 | 7.35 | 7.43 | 7.28 | 7.41 | 7.41 | 3,755,963 |
| 06 Mar 2024 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | 2,766,843 |
| 05 Mar 2024 | 7.28 | 7.35 | 7.24 | 7.28 | 7.28 | 2,371,189 |
| 04 Mar 2024 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | 2,181,687 |
| 01 Mar 2024 | 7.34 | 7.41 | 7.21 | 7.27 | 7.27 | 3,271,065 |
| 29 Feb 2024 | 7.37 | 7.40 | 7.26 | 7.36 | 7.36 | 17,980,483 |
| 28 Feb 2024 | 7.35 | 7.44 | 7.26 | 7.40 | 7.40 | 2,947,251 |
| 27 Feb 2024 | 7.37 | 7.40 | 7.31 | 7.32 | 7.32 | 2,317,638 |
| 26 Feb 2024 | 7.43 | 7.49 | 7.30 | 7.37 | 7.37 | 1,532,206 |
| 23 Feb 2024 | 7.49 | 7.53 | 7.38 | 7.38 | 7.38 | 2,692,616 |
| 22 Feb 2024 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | 4,118,683 |
| 21 Feb 2024 | 7.67 | 7.68 | 7.44 | 7.47 | 7.47 | 2,713,825 |
| 20 Feb 2024 | 7.73 | 7.73 | 7.55 | 7.63 | 7.63 | 1,458,373 |
| 19 Feb 2024 | 7.86 | 7.87 | 7.61 | 7.65 | 7.65 | 2,264,893 |
| 16 Feb 2024 | 8.03 | 8.04 | 7.85 | 7.86 | 7.86 | 3,040,160 |
| 15 Feb 2024 | 7.87 | 7.96 | 7.84 | 7.91 | 7.91 | 2,235,456 |
| 14 Feb 2024 | 7.75 | 7.98 | 7.69 | 7.81 | 7.81 | 3,506,274 |
| 13 Feb 2024 | 7.88 | 7.97 | 7.84 | 7.94 | 7.94 | 2,220,464 |
| 12 Feb 2024 | 7.83 | 7.89 | 7.78 | 7.88 | 7.88 | 2,123,320 |
| 09 Feb 2024 | 7.72 | 7.87 | 7.71 | 7.85 | 7.85 | 3,303,751 |
| 08 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 07 Feb 2024 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | 3,700,342 |
| 06 Feb 2024 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | 2,991,565 |
| 05 Feb 2024 | 7.55 | 7.59 | 7.50 | 7.57 | 7.57 | 2,153,168 |
| 02 Feb 2024 | 7.69 | 7.76 | 7.67 | 7.69 | 7.69 | 3,032,558 |
| 01 Feb 2024 | 7.70 | 7.75 | 7.58 | 7.63 | 7.63 | 3,955,291 |
| 31 Jan 2024 | 7.60 | 7.82 | 7.57 | 7.80 | 7.80 | 4,250,013 |
| 30 Jan 2024 | 7.60 | 7.65 | 7.54 | 7.60 | 7.60 | 2,129,982 |
| 29 Jan 2024 | 7.44 | 7.57 | 7.40 | 7.56 | 7.56 | 3,429,394 |
| 25 Jan 2024 | 7.37 | 7.39 | 7.29 | 7.38 | 7.38 | 2,457,442 |
| 24 Jan 2024 | 7.33 | 7.39 | 7.24 | 7.39 | 7.39 | 2,424,786 |
| 23 Jan 2024 | 7.37 | 7.40 | 7.29 | 7.33 | 7.33 | 2,449,643 |
| 22 Jan 2024 | 7.31 | 7.42 | 7.27 | 7.40 | 7.40 | 3,584,085 |
| 19 Jan 2024 | 7.38 | 7.39 | 7.23 | 7.25 | 7.25 | 2,259,169 |
| 18 Jan 2024 | 7.33 | 7.41 | 7.25 | 7.25 | 7.25 | 4,264,860 |
| 17 Jan 2024 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | 2,756,677 |
| 16 Jan 2024 | 7.61 | 7.65 | 7.51 | 7.55 | 7.55 | 4,819,244 |
| 15 Jan 2024 | 7.66 | 7.67 | 7.59 | 7.60 | 7.60 | 295,933 |
| 12 Jan 2024 | 7.63 | 7.66 | 7.59 | 7.65 | 7.65 | 1,705,232 |
| 11 Jan 2024 | 7.69 | 7.69 | 7.62 | 7.65 | 7.65 | 1,670,231 |
| 10 Jan 2024 | 7.62 | 7.66 | 7.57 | 7.64 | 7.64 | 1,722,962 |
| 09 Jan 2024 | 7.60 | 7.63 | 7.57 | 7.59 | 7.59 | 2,449,419 |
| 08 Jan 2024 | 7.50 | 7.58 | 7.49 | 7.52 | 7.52 | 1,795,000 |
| 05 Jan 2024 | 7.51 | 7.58 | 7.49 | 7.54 | 7.54 | 1,131,055 |
| 04 Jan 2024 | 7.51 | 7.55 | 7.42 | 7.50 | 7.50 | 2,266,542 |
| 03 Jan 2024 | 7.59 | 7.62 | 7.51 | 7.51 | 7.51 | 1,648,871 |
| 02 Jan 2024 | 7.68 | 7.72 | 7.59 | 7.62 | 7.62 | 1,875,565 |
| 29 Dec 2023 | 7.67 | 7.72 | 7.62 | 7.68 | 7.68 | 2,665,427 |
| 28 Dec 2023 | 7.74 | 7.74 | 7.55 | 7.66 | 7.66 | 2,522,952 |
| 28 Dec 2023 | 0.267 Dividend | |||||
| 27 Dec 2023 | 7.77 | 7.84 | 7.73 | 7.83 | 7.56 | 1,530,900 |
| 22 Dec 2023 | 7.70 | 7.74 | 7.63 | 7.71 | 7.45 | 2,071,437 |
| 21 Dec 2023 | 7.75 | 7.79 | 7.68 | 7.68 | 7.42 | 3,257,578 |
| 20 Dec 2023 | 7.70 | 7.79 | 7.64 | 7.79 | 7.52 | 2,782,649 |
| 19 Dec 2023 | 7.55 | 7.63 | 7.51 | 7.62 | 7.36 | 3,696,068 |
| 18 Dec 2023 | 7.65 | 7.69 | 7.51 | 7.56 | 7.30 | 4,664,732 |
| 15 Dec 2023 | 8.00 | 8.07 | 7.65 | 7.70 | 7.44 | 11,189,207 |
| 14 Dec 2023 | 7.72 | 8.00 | 7.68 | 7.94 | 7.67 | 6,513,102 |
| 13 Dec 2023 | 7.59 | 7.60 | 7.50 | 7.51 | 7.25 | 4,070,969 |
| 12 Dec 2023 | 7.41 | 7.59 | 7.37 | 7.56 | 7.30 | 5,032,809 |
| 11 Dec 2023 | 7.47 | 7.47 | 7.31 | 7.35 | 7.10 | 2,776,455 |
| 08 Dec 2023 | 7.23 | 7.29 | 7.18 | 7.29 | 7.04 | 2,174,978 |
| 07 Dec 2023 | 7.24 | 7.32 | 7.19 | 7.22 | 6.97 | 2,930,592 |
| 06 Dec 2023 | 7.02 | 7.27 | 7.02 | 7.23 | 6.98 | 3,990,578 |
| 05 Dec 2023 | 7.12 | 7.15 | 6.99 | 7.02 | 6.78 | 4,387,478 |
| 04 Dec 2023 | 7.03 | 7.17 | 7.02 | 7.12 | 6.88 | 3,907,847 |
| 01 Dec 2023 | 7.02 | 7.07 | 6.89 | 6.95 | 6.71 | 3,547,101 |
| 30 Nov 2023 | 7.03 | 7.06 | 6.92 | 7.04 | 6.80 | 13,518,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.