Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,110.74 -1,531.44 (-2.17%) CMC Crypto 200
1,436.18 -42.52 (-2.88%)
DEXUS (DXS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 6.98 | 6.99 | 6.90 | 6.98 | 6.98 | 792,916 |
| 06 Jun 2024 | 7.03 | 7.04 | 6.95 | 6.99 | 6.99 | 1,122,619 |
| 05 Jun 2024 | 6.85 | 7.02 | 6.85 | 6.96 | 6.96 | 907,654 |
| 04 Jun 2024 | 6.83 | 6.84 | 6.79 | 6.81 | 6.81 | 763,355 |
| 03 Jun 2024 | 6.82 | 6.87 | 6.79 | 6.81 | 6.81 | 586,305 |
| 31 May 2024 | 6.81 | 6.84 | 6.72 | 6.78 | 6.78 | 2,149,216 |
| 30 May 2024 | 6.73 | 6.78 | 6.68 | 6.75 | 6.75 | 847,107 |
| 29 May 2024 | 6.84 | 6.84 | 6.76 | 6.81 | 6.81 | 1,749,267 |
| 28 May 2024 | 6.87 | 6.90 | 6.84 | 6.88 | 6.88 | 727,112 |
| 27 May 2024 | 6.89 | 6.90 | 6.83 | 6.87 | 6.87 | 586,103 |
| 24 May 2024 | 6.94 | 6.95 | 6.79 | 6.82 | 6.82 | 1,320,067 |
| 23 May 2024 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | 894,109 |
| 22 May 2024 | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | 725,527 |
| 21 May 2024 | 7.06 | 7.17 | 7.03 | 7.13 | 7.13 | 702,264 |
| 20 May 2024 | 7.09 | 7.09 | 7.01 | 7.04 | 7.04 | 623,473 |
| 17 May 2024 | 7.23 | 7.28 | 7.06 | 7.07 | 7.07 | 825,130 |
| 16 May 2024 | 7.14 | 7.31 | 7.13 | 7.26 | 7.26 | 1,248,344 |
| 15 May 2024 | 7.09 | 7.13 | 7.03 | 7.03 | 7.03 | 491,386 |
| 14 May 2024 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | 629,400 |
| 13 May 2024 | 7.12 | 7.13 | 7.07 | 7.12 | 7.12 | 474,230 |
| 10 May 2024 | 7.09 | 7.16 | 7.07 | 7.15 | 7.15 | 411,987 |
| 09 May 2024 | 7.07 | 7.14 | 7.04 | 7.05 | 7.05 | 489,050 |
| 08 May 2024 | 7.14 | 7.16 | 7.07 | 7.12 | 7.12 | 594,010 |
| 07 May 2024 | 7.09 | 7.13 | 6.96 | 7.02 | 7.02 | 1,184,611 |
| 06 May 2024 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | 631,374 |
| 03 May 2024 | 7.03 | 7.08 | 7.02 | 7.06 | 7.06 | 1,023,577 |
| 02 May 2024 | 7.03 | 7.07 | 6.97 | 6.97 | 6.97 | 2,638,660 |
| 01 May 2024 | 7.05 | 7.07 | 7.00 | 7.02 | 7.02 | 442,891 |
| 30 Apr 2024 | 7.09 | 7.12 | 7.05 | 7.08 | 7.08 | 868,428 |
| 29 Apr 2024 | 7.10 | 7.14 | 7.04 | 7.05 | 7.05 | 725,144 |
| 26 Apr 2024 | 7.11 | 7.14 | 7.02 | 7.03 | 7.03 | 479,401 |
| 24 Apr 2024 | 7.28 | 7.34 | 7.16 | 7.18 | 7.18 | 639,319 |
| 23 Apr 2024 | 7.24 | 7.31 | 7.24 | 7.28 | 7.28 | 545,460 |
| 22 Apr 2024 | 7.13 | 7.20 | 7.13 | 7.18 | 7.18 | 538,373 |
| 19 Apr 2024 | 7.09 | 7.10 | 6.97 | 7.05 | 7.05 | 865,386 |
| 18 Apr 2024 | 7.09 | 7.20 | 7.09 | 7.16 | 7.16 | 614,266 |
| 17 Apr 2024 | 7.16 | 7.22 | 7.08 | 7.09 | 7.09 | 610,145 |
| 16 Apr 2024 | 7.23 | 7.23 | 7.07 | 7.13 | 7.13 | 1,054,874 |
| 15 Apr 2024 | 7.40 | 7.42 | 7.30 | 7.30 | 7.30 | 646,467 |
| 12 Apr 2024 | 7.48 | 7.50 | 7.43 | 7.48 | 7.48 | 773,620 |
| 11 Apr 2024 | 7.42 | 7.57 | 7.38 | 7.54 | 7.54 | 648,416 |
| 10 Apr 2024 | 7.58 | 7.66 | 7.52 | 7.62 | 7.62 | 660,450 |
| 09 Apr 2024 | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | 439,061 |
| 08 Apr 2024 | 7.64 | 7.70 | 7.59 | 7.64 | 7.64 | 325,603 |
| 05 Apr 2024 | 7.59 | 7.69 | 7.57 | 7.59 | 7.59 | 441,042 |
| 04 Apr 2024 | 7.61 | 7.70 | 7.59 | 7.63 | 7.63 | 588,098 |
| 03 Apr 2024 | 7.83 | 7.83 | 7.57 | 7.61 | 7.61 | 1,376,378 |
| 02 Apr 2024 | 7.82 | 7.98 | 7.82 | 7.88 | 7.88 | 536,182 |
| 28 Mar 2024 | 7.85 | 7.91 | 7.82 | 7.89 | 7.89 | 586,466 |
| 27 Mar 2024 | 7.78 | 7.82 | 7.74 | 7.80 | 7.80 | 852,346 |
| 26 Mar 2024 | 7.78 | 7.86 | 7.77 | 7.84 | 7.84 | 563,835 |
| 25 Mar 2024 | 7.72 | 7.86 | 7.72 | 7.84 | 7.84 | 506,186 |
| 22 Mar 2024 | 7.66 | 7.77 | 7.66 | 7.73 | 7.73 | 577,907 |
| 21 Mar 2024 | 7.72 | 7.75 | 7.61 | 7.68 | 7.68 | 557,521 |
| 20 Mar 2024 | 7.63 | 7.67 | 7.59 | 7.65 | 7.65 | 488,705 |
| 19 Mar 2024 | 7.56 | 7.65 | 7.55 | 7.64 | 7.64 | 442,063 |
| 18 Mar 2024 | 7.56 | 7.59 | 7.46 | 7.58 | 7.58 | 561,708 |
| 15 Mar 2024 | 7.44 | 7.64 | 7.41 | 7.57 | 7.57 | 1,284,334 |
| 14 Mar 2024 | 7.57 | 7.65 | 7.49 | 7.50 | 7.50 | 948,767 |
| 13 Mar 2024 | 7.64 | 7.76 | 7.58 | 7.61 | 7.61 | 648,842 |
| 12 Mar 2024 | 7.69 | 7.73 | 7.64 | 7.65 | 7.65 | 664,141 |
| 11 Mar 2024 | 7.57 | 7.78 | 7.57 | 7.73 | 7.73 | 1,035,043 |
| 08 Mar 2024 | 7.45 | 7.62 | 7.44 | 7.59 | 7.59 | 1,497,636 |
| 07 Mar 2024 | 7.31 | 7.43 | 7.28 | 7.40 | 7.40 | 1,630,171 |
| 06 Mar 2024 | 7.26 | 7.36 | 7.20 | 7.35 | 7.35 | 858,135 |
| 05 Mar 2024 | 7.33 | 7.34 | 7.24 | 7.31 | 7.31 | 248,199 |
| 04 Mar 2024 | 7.33 | 7.38 | 7.27 | 7.28 | 7.28 | 369,590 |
| 01 Mar 2024 | 7.38 | 7.38 | 7.21 | 7.28 | 7.28 | 925,445 |
| 29 Feb 2024 | 7.39 | 7.40 | 7.26 | 7.31 | 7.31 | 1,213,446 |
| 28 Feb 2024 | 7.35 | 7.44 | 7.26 | 7.40 | 7.40 | 749,742 |
| 27 Feb 2024 | 7.38 | 7.40 | 7.31 | 7.32 | 7.32 | 435,151 |
| 26 Feb 2024 | 7.44 | 7.44 | 7.30 | 7.36 | 7.36 | 346,955 |
| 23 Feb 2024 | 7.49 | 7.51 | 7.38 | 7.38 | 7.38 | 594,946 |
| 22 Feb 2024 | 7.48 | 7.48 | 7.34 | 7.40 | 7.40 | 1,009,566 |
| 21 Feb 2024 | 7.66 | 7.66 | 7.44 | 7.48 | 7.48 | 609,283 |
| 20 Feb 2024 | 7.72 | 7.72 | 7.55 | 7.63 | 7.63 | 277,185 |
| 19 Feb 2024 | 7.85 | 7.87 | 7.61 | 7.66 | 7.66 | 630,414 |
| 16 Feb 2024 | 8.02 | 8.05 | 7.84 | 7.86 | 7.86 | 1,120,810 |
| 15 Feb 2024 | 7.84 | 7.96 | 7.84 | 7.91 | 7.91 | 1,824,772 |
| 14 Feb 2024 | 7.78 | 7.97 | 7.69 | 7.80 | 7.80 | 767,866 |
| 13 Feb 2024 | 7.87 | 7.97 | 7.84 | 7.95 | 7.95 | 681,338 |
| 12 Feb 2024 | 7.82 | 7.88 | 7.78 | 7.88 | 7.88 | 531,533 |
| 09 Feb 2024 | 7.72 | 7.87 | 7.72 | 7.86 | 7.86 | 660,644 |
| 08 Feb 2024 | 7.59 | 7.76 | 7.59 | 7.75 | 7.75 | 1,057,707 |
| 07 Feb 2024 | 7.58 | 7.60 | 7.49 | 7.56 | 7.56 | 732,834 |
| 06 Feb 2024 | 7.45 | 7.51 | 7.40 | 7.46 | 7.46 | 805,291 |
| 05 Feb 2024 | 7.54 | 7.59 | 7.50 | 7.55 | 7.55 | 821,161 |
| 02 Feb 2024 | 7.69 | 7.76 | 7.67 | 7.72 | 7.72 | 580,246 |
| 01 Feb 2024 | 7.69 | 7.75 | 7.58 | 7.61 | 7.61 | 857,109 |
| 31 Jan 2024 | 7.59 | 7.82 | 7.57 | 7.78 | 7.78 | 972,235 |
| 30 Jan 2024 | 7.59 | 7.66 | 7.54 | 7.60 | 7.60 | 515,369 |
| 29 Jan 2024 | 7.43 | 7.57 | 7.40 | 7.56 | 7.56 | 845,187 |
| 25 Jan 2024 | 7.35 | 7.39 | 7.30 | 7.35 | 7.35 | 578,696 |
| 24 Jan 2024 | 7.32 | 7.39 | 7.24 | 7.37 | 7.37 | 797,360 |
| 23 Jan 2024 | 7.36 | 7.40 | 7.29 | 7.31 | 7.31 | 425,635 |
| 22 Jan 2024 | 7.30 | 7.41 | 7.26 | 7.39 | 7.39 | 522,174 |
| 19 Jan 2024 | 7.37 | 7.38 | 7.23 | 7.24 | 7.24 | 307,465 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7.52 | 7.52 | 7.44 | 7.47 | 7.47 | 515,816 |
| 16 Jan 2024 | 7.63 | 7.63 | 7.51 | 7.54 | 7.54 | 598,243 |
| *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.