DEXUS (DXS.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 6.76 | 6.86 | 6.71 | 6.76 | 6.76 | 10,246,769 |
| Jun 25, 2024 | 6.68 | 6.88 | 6.66 | 6.88 | 6.88 | 6,105,110 |
| Jun 24, 2024 | 6.57 | 6.66 | 6.56 | 6.64 | 6.64 | 4,693,195 |
| Jun 21, 2024 | 6.48 | 6.57 | 6.48 | 6.55 | 6.55 | 9,675,214 |
| Jun 20, 2024 | 6.44 | 6.52 | 6.40 | 6.43 | 6.43 | 6,647,799 |
| Jun 19, 2024 | 6.53 | 6.64 | 6.51 | 6.54 | 6.54 | 4,465,228 |
| Jun 18, 2024 | 6.54 | 6.57 | 6.45 | 6.45 | 6.45 | 3,708,892 |
| Jun 17, 2024 | 6.50 | 6.55 | 6.46 | 6.47 | 6.47 | 5,439,813 |
| Jun 14, 2024 | 6.64 | 6.65 | 6.48 | 6.49 | 6.49 | 5,877,065 |
| Jun 13, 2024 | 6.68 | 6.77 | 6.56 | 6.61 | 6.61 | 4,888,677 |
| Jun 12, 2024 | 6.72 | 6.74 | 6.62 | 6.62 | 6.62 | 4,210,132 |
| Jun 11, 2024 | 6.87 | 6.90 | 6.71 | 6.71 | 6.71 | 7,338,574 |
| Jun 07, 2024 | 6.98 | 6.99 | 6.90 | 6.96 | 6.96 | 3,454,393 |
| Jun 06, 2024 | 7.04 | 7.05 | 6.95 | 6.97 | 6.97 | 3,833,526 |
| Jun 05, 2024 | 6.86 | 7.02 | 6.85 | 6.96 | 6.96 | 5,143,027 |
| Jun 04, 2024 | 6.83 | 6.84 | 6.78 | 6.78 | 6.78 | 4,251,489 |
| Jun 03, 2024 | 6.81 | 6.87 | 6.78 | 6.81 | 6.81 | 3,093,402 |
| May 31, 2024 | 6.81 | 6.85 | 6.72 | 6.78 | 6.78 | 22,566,636 |
| May 30, 2024 | 6.72 | 6.78 | 6.68 | 6.75 | 6.75 | 3,512,968 |
| May 29, 2024 | 6.83 | 6.85 | 6.75 | 6.77 | 6.77 | 5,529,351 |
| May 28, 2024 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 3,734,097 |
| May 27, 2024 | 6.88 | 6.92 | 6.83 | 6.88 | 6.88 | 2,106,237 |
| May 24, 2024 | 6.92 | 6.94 | 6.79 | 6.83 | 6.83 | 4,726,755 |
| May 23, 2024 | 7.01 | 7.02 | 6.93 | 6.98 | 6.98 | 3,388,625 |
| May 22, 2024 | 7.15 | 7.15 | 7.05 | 7.06 | 7.06 | 3,150,763 |
| May 21, 2024 | 7.06 | 7.17 | 7.04 | 7.13 | 7.13 | 4,743,900 |
| May 20, 2024 | 7.07 | 7.09 | 7.01 | 7.07 | 7.07 | 2,680,714 |
| May 17, 2024 | 7.22 | 7.27 | 7.06 | 7.07 | 7.07 | 3,220,156 |
| May 16, 2024 | 7.12 | 7.31 | 7.12 | 7.26 | 7.26 | 4,581,073 |
| May 15, 2024 | 7.08 | 7.13 | 7.02 | 7.03 | 7.03 | 1,756,379 |
| May 14, 2024 | 7.07 | 7.10 | 7.02 | 7.02 | 7.02 | 1,981,026 |
| May 13, 2024 | 7.11 | 7.13 | 7.07 | 7.10 | 7.10 | 1,971,569 |
| May 10, 2024 | 7.09 | 7.16 | 7.07 | 7.13 | 7.13 | 1,918,719 |
| May 09, 2024 | 7.05 | 7.14 | 7.04 | 7.07 | 7.07 | 2,345,658 |
| May 08, 2024 | 7.14 | 7.16 | 7.07 | 7.10 | 7.10 | 2,589,651 |
| May 07, 2024 | 7.09 | 7.13 | 6.96 | 7.06 | 7.06 | 4,133,791 |
| May 06, 2024 | 7.12 | 7.16 | 7.02 | 7.04 | 7.04 | 2,441,648 |
| May 03, 2024 | 7.03 | 7.08 | 7.01 | 7.05 | 7.05 | 3,165,020 |
| May 02, 2024 | 7.02 | 7.07 | 6.97 | 6.97 | 6.97 | 3,105,517 |
| May 01, 2024 | 7.02 | 7.07 | 7.00 | 7.00 | 7.00 | 2,585,037 |
| Apr 30, 2024 | 7.08 | 7.12 | 7.05 | 7.12 | 7.12 | 3,254,820 |
| Apr 29, 2024 | 7.09 | 7.15 | 7.04 | 7.07 | 7.07 | 2,615,544 |
| Apr 26, 2024 | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | 2,138,766 |
| Apr 24, 2024 | 7.27 | 7.34 | 7.15 | 7.18 | 7.18 | 1,964,171 |
| Apr 23, 2024 | 7.24 | 7.31 | 7.23 | 7.24 | 7.24 | 1,993,011 |
| Apr 22, 2024 | 7.12 | 7.20 | 7.12 | 7.17 | 7.17 | 1,902,231 |
| Apr 19, 2024 | 7.10 | 7.10 | 6.97 | 7.06 | 7.06 | 2,923,270 |
| Apr 18, 2024 | 7.09 | 7.20 | 7.09 | 7.16 | 7.16 | 1,693,039 |
| Apr 17, 2024 | 7.16 | 7.22 | 7.07 | 7.07 | 7.07 | 3,289,157 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.06 | 7.12 | 7.12 | 4,963,126 |
| Apr 15, 2024 | 7.37 | 7.42 | 7.30 | 7.30 | 7.30 | 3,497,308 |
| Apr 12, 2024 | 7.48 | 7.51 | 7.42 | 7.45 | 7.45 | 2,462,884 |
| Apr 11, 2024 | 7.42 | 7.57 | 7.37 | 7.52 | 7.52 | 3,344,442 |
| Apr 10, 2024 | 7.55 | 7.66 | 7.52 | 7.65 | 7.65 | 2,161,704 |
| Apr 09, 2024 | 7.65 | 7.66 | 7.51 | 7.53 | 7.53 | 2,038,047 |
| Apr 08, 2024 | 7.63 | 7.70 | 7.59 | 7.65 | 7.65 | 1,638,185 |
| Apr 05, 2024 | 7.60 | 7.69 | 7.57 | 7.60 | 7.60 | 1,688,033 |
| Apr 04, 2024 | 7.60 | 7.70 | 7.59 | 7.63 | 7.63 | 1,657,334 |
| Apr 03, 2024 | 7.79 | 7.83 | 7.57 | 7.58 | 7.58 | 5,696,692 |
| Apr 02, 2024 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | 2,978,022 |
| Mar 28, 2024 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 3,477,281 |
| Mar 27, 2024 | 7.76 | 7.82 | 7.73 | 7.77 | 7.77 | 2,047,601 |
| Mar 26, 2024 | 7.79 | 7.86 | 7.75 | 7.80 | 7.80 | 2,264,750 |
| Mar 25, 2024 | 7.73 | 7.86 | 7.67 | 7.83 | 7.83 | 1,759,902 |
| Mar 22, 2024 | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | 2,812,648 |
| Mar 21, 2024 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | 3,820,514 |
| Mar 20, 2024 | 7.63 | 7.67 | 7.59 | 7.66 | 7.66 | 2,147,528 |
| Mar 19, 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 2,428,899 |
| Mar 18, 2024 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 2,550,125 |
| Mar 15, 2024 | 7.43 | 7.64 | 7.40 | 7.57 | 7.57 | 8,484,340 |
| Mar 14, 2024 | 7.56 | 7.64 | 7.49 | 7.50 | 7.50 | 3,001,066 |
| Mar 13, 2024 | 7.65 | 7.77 | 7.59 | 7.59 | 7.59 | 2,754,880 |
| Mar 12, 2024 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | 2,273,790 |
| Mar 11, 2024 | 7.58 | 7.78 | 7.56 | 7.73 | 7.73 | 3,350,639 |
| Mar 08, 2024 | 7.45 | 7.63 | 7.43 | 7.62 | 7.62 | 3,789,295 |
| Mar 07, 2024 | 7.35 | 7.43 | 7.28 | 7.41 | 7.41 | 3,755,963 |
| Mar 06, 2024 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | 2,766,843 |
| Mar 05, 2024 | 7.28 | 7.35 | 7.24 | 7.28 | 7.28 | 2,371,189 |
| Mar 04, 2024 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | 2,181,687 |
| Mar 01, 2024 | 7.34 | 7.41 | 7.21 | 7.27 | 7.27 | 3,271,065 |
| Feb 29, 2024 | 7.37 | 7.40 | 7.26 | 7.36 | 7.36 | 17,980,483 |
| Feb 28, 2024 | 7.35 | 7.44 | 7.26 | 7.40 | 7.40 | 2,947,251 |
| Feb 27, 2024 | 7.37 | 7.40 | 7.31 | 7.32 | 7.32 | 2,317,638 |
| Feb 26, 2024 | 7.43 | 7.49 | 7.30 | 7.37 | 7.37 | 1,532,206 |
| Feb 23, 2024 | 7.49 | 7.53 | 7.38 | 7.38 | 7.38 | 2,692,616 |
| Feb 22, 2024 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | 4,118,683 |
| Feb 21, 2024 | 7.67 | 7.68 | 7.44 | 7.47 | 7.47 | 2,713,825 |
| Feb 20, 2024 | 7.73 | 7.73 | 7.55 | 7.63 | 7.63 | 1,458,373 |
| Feb 19, 2024 | 7.86 | 7.87 | 7.61 | 7.65 | 7.65 | 2,264,893 |
| Feb 16, 2024 | 8.03 | 8.04 | 7.85 | 7.86 | 7.86 | 3,040,160 |
| Feb 15, 2024 | 7.87 | 7.96 | 7.84 | 7.91 | 7.91 | 2,235,456 |
| Feb 14, 2024 | 7.75 | 7.98 | 7.69 | 7.81 | 7.81 | 3,506,274 |
| Feb 13, 2024 | 7.88 | 7.97 | 7.84 | 7.94 | 7.94 | 2,220,464 |
| Feb 12, 2024 | 7.83 | 7.89 | 7.78 | 7.88 | 7.88 | 2,123,320 |
| Feb 09, 2024 | 7.72 | 7.87 | 7.71 | 7.85 | 7.85 | 3,303,751 |
| Feb 08, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 07, 2024 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | 3,700,342 |
| Feb 06, 2024 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | 2,991,565 |
| Feb 05, 2024 | 7.55 | 7.59 | 7.50 | 7.57 | 7.57 | 2,153,168 |
| Feb 02, 2024 | 7.69 | 7.76 | 7.67 | 7.69 | 7.69 | 3,032,558 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.