Singapore markets closed

DEXUS (DXS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
7.91+0.14 (+1.80%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.897.917.827.917.913,349,742
27 Mar 20247.897.917.827.917.913,477,281
26 Mar 20247.767.827.737.777.772,047,601
25 Mar 20247.797.867.757.807.802,264,750
24 Mar 20247.737.867.677.837.831,759,902
21 Mar 20247.657.777.657.727.722,812,648
20 Mar 20247.697.757.617.717.713,820,514
19 Mar 20247.637.677.597.667.662,147,528
18 Mar 20247.587.657.557.627.622,428,899
17 Mar 20247.567.597.457.567.562,550,125
14 Mar 20247.437.647.407.577.578,484,340
13 Mar 20247.567.647.497.507.503,001,066
12 Mar 20247.657.777.597.597.592,754,880
11 Mar 20247.707.737.647.647.642,273,790
10 Mar 20247.587.787.567.737.733,350,639
07 Mar 20247.457.637.437.627.623,789,295
06 Mar 20247.357.437.287.417.413,755,963
05 Mar 20247.267.367.207.327.322,766,843
04 Mar 20247.287.357.247.287.282,371,189
03 Mar 20247.347.387.267.267.262,181,687
29 Feb 20247.347.417.217.277.273,271,065
28 Feb 20247.377.407.267.367.3617,980,483
27 Feb 20247.357.447.267.407.402,947,251
26 Feb 20247.377.407.317.327.322,317,638
25 Feb 20247.437.497.307.377.371,532,206
22 Feb 20247.497.537.387.387.382,692,616
21 Feb 20247.507.507.347.407.404,118,683
20 Feb 20247.677.687.447.477.472,713,825
19 Feb 20247.737.737.557.637.631,458,373
18 Feb 20247.867.877.617.657.652,264,893
15 Feb 20248.038.047.857.867.863,040,160
14 Feb 20247.877.967.847.917.912,235,456
13 Feb 20247.757.987.697.817.813,506,274
12 Feb 20247.887.977.847.947.942,220,464
11 Feb 20247.837.897.787.887.882,123,320
08 Feb 20247.727.877.717.857.853,303,751
07 Feb 20247.587.587.587.587.58-
06 Feb 20247.587.607.497.587.583,700,342
05 Feb 20247.467.507.407.477.472,991,565
04 Feb 20247.557.597.507.577.572,153,168
01 Feb 20247.697.767.677.697.693,032,558
31 Jan 20247.707.757.587.637.633,955,291
30 Jan 20247.607.827.577.807.804,250,013
29 Jan 20247.607.657.547.607.602,129,982
28 Jan 20247.447.577.407.567.563,429,394
24 Jan 20247.377.397.297.387.382,457,442
23 Jan 20247.337.397.247.397.392,424,786
22 Jan 20247.377.407.297.337.332,449,643
21 Jan 20247.317.427.277.407.403,584,085
18 Jan 20247.387.397.237.257.252,259,169
17 Jan 20247.337.417.257.257.254,264,860
16 Jan 20247.527.537.447.487.482,756,677
15 Jan 20247.617.657.517.557.554,819,244
14 Jan 20247.667.677.597.607.60295,933
11 Jan 20247.637.667.597.657.651,705,232
10 Jan 20247.697.697.627.657.651,670,231
09 Jan 20247.627.667.577.647.641,722,962
08 Jan 20247.607.637.577.597.592,449,419
07 Jan 20247.507.587.497.527.521,795,000
04 Jan 20247.517.587.497.547.541,131,055
03 Jan 20247.517.557.427.507.502,266,542
02 Jan 20247.597.627.517.517.511,648,871
01 Jan 20247.687.727.597.627.621,875,565
28 Dec 20237.677.727.627.687.682,665,427
27 Dec 20237.747.747.557.667.662,522,952
27 Dec 20230.267 Dividend
26 Dec 20237.777.847.737.837.561,530,900
21 Dec 20237.707.747.637.717.452,071,437
20 Dec 20237.757.797.687.687.423,257,578
19 Dec 20237.707.797.647.797.522,782,649
18 Dec 20237.557.637.517.627.363,696,068
17 Dec 20237.657.697.517.567.304,664,732
14 Dec 20238.008.077.657.707.4411,189,207
13 Dec 20237.728.007.687.947.676,513,102
12 Dec 20237.597.607.507.517.254,070,969
11 Dec 20237.417.597.377.567.305,032,809
10 Dec 20237.477.477.317.357.102,776,455
07 Dec 20237.237.297.187.297.042,174,978
06 Dec 20237.247.327.197.226.972,930,592
05 Dec 20237.027.277.027.236.983,990,578
04 Dec 20237.127.156.997.026.784,387,478
03 Dec 20237.037.177.027.126.883,907,847
30 Nov 20237.027.076.896.956.713,547,101
29 Nov 20237.037.066.927.046.8013,518,392
28 Nov 20236.897.126.887.006.763,748,063
27 Nov 20236.916.986.876.906.664,029,067
26 Nov 20237.057.056.856.876.642,742,925
23 Nov 20236.966.996.926.996.751,132,469
22 Nov 20236.956.996.906.966.723,526,408
21 Nov 20236.977.036.866.886.654,522,280
20 Nov 20237.097.117.007.006.765,345,662
19 Nov 20237.217.237.077.076.832,459,417
16 Nov 20237.157.207.117.156.913,190,991
15 Nov 20237.337.337.137.176.934,319,067
14 Nov 20236.946.946.946.946.70-
13 Nov 20236.937.026.926.946.702,898,463
12 Nov 20237.107.166.906.906.661,601,574
09 Nov 20236.997.106.977.086.842,319,030
08 Nov 20236.977.026.927.006.764,146,144
07 Nov 20236.816.926.766.926.683,588,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...