ASX - Delayed Quote
AUD
DEXUS (DXS.AX)
5.74
+0.04
(+0.70%)
At close: October 30 at 4:11:41 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.77
5.86
5.74
5.74
5.74
3,301,540
Oct 30, 2026
5.77
5.86
5.74
5.74
5.74
3,301,540
Oct 29, 2026
5.66
5.74
5.65
5.70
5.70
3,417,309
Oct 28, 2026
5.75
5.77
5.58
5.63
5.63
4,027,241
Oct 27, 2026
5.74
5.77
5.66
5.74
5.74
3,089,315
Oct 26, 2026
5.72
5.80
5.67
5.78
5.78
3,962,968
Oct 23, 2026
5.72
5.81
5.70
5.75
5.75
2,611,612
Oct 22, 2026
5.67
5.69
5.54
5.67
5.67
2,540,200
Oct 21, 2026
5.66
5.72
5.59
5.61
5.61
3,206,663
Oct 20, 2026
5.58
5.65
5.56
5.62
5.62
2,817,521
Oct 19, 2026
5.70
5.76
5.61
5.61
5.61
4,273,481
Oct 16, 2026
5.72
5.72
5.64
5.69
5.69
3,066,788
Oct 15, 2026
5.52
5.67
5.50
5.67
5.67
4,655,295
Oct 14, 2026
5.70
5.72
5.60
5.61
5.61
1,387,332
Oct 13, 2026
5.68
5.71
5.61
5.71
5.71
2,222,819
Oct 12, 2026
5.70
5.72
5.63
5.67
5.67
2,171,587
Oct 9, 2026
5.67
5.72
5.66
5.69
5.69
2,158,662
Oct 8, 2026
5.58
5.72
5.58
5.64
5.64
2,174,008
Oct 7, 2026
5.57
5.64
5.53
5.63
5.63
4,763,001
Oct 6, 2026
5.46
5.62
5.45
5.57
5.57
2,833,941
Oct 5, 2026
5.58
5.58
5.46
5.46
5.46
1,463,643
Oct 2, 2026
5.58
5.61
5.55
5.56
5.56
1,939,316
Oct 1, 2026
5.69
5.73
5.56
5.58
5.58
2,142,136
Sep 30, 2026
5.51
5.80
5.51
5.74
5.74
4,828,809
Sep 29, 2026
5.50
5.56
5.45
5.56
5.56
2,479,129
Sep 28, 2026
5.42
5.48
5.40
5.48
5.48
2,332,451
Sep 25, 2026
5.47
5.51
5.39
5.43
5.43
2,091,200
Sep 24, 2026
5.45
5.54
5.44
5.49
5.49
3,250,058
Sep 23, 2026
5.53
5.59
5.49
5.56
5.56
6,766,511
Sep 22, 2026
5.54
5.58
5.53
5.57
5.57
3,004,026
Sep 21, 2026
5.50
5.59
5.50
5.54
5.54
1,603,070
Sep 18, 2026
5.59
5.65
5.53
5.55
5.55
12,688,310
Sep 17, 2026
5.61
5.65
5.52
5.59
5.59
3,960,995
Sep 16, 2026
5.57
5.63
5.53
5.53
5.53
3,631,176
Sep 15, 2026
5.56
5.62
5.53
5.59
5.59
3,136,497
Sep 14, 2026
5.55
5.62
5.53
5.55
5.55
2,680,455
Sep 11, 2026
5.56
5.57
5.51
5.54
5.54
2,556,850
Sep 10, 2026
5.60
5.67
5.55
5.56
5.56
3,680,220
Sep 9, 2026
5.80
5.80
5.66
5.68
5.68
3,680,565
Sep 8, 2026
5.71
5.85
5.71
5.81
5.81
3,878,852
Sep 7, 2026
5.78
5.84
5.76
5.76
5.76
2,227,880
Sep 4, 2026
5.75
5.84
5.72
5.81
5.81
2,963,031
Sep 3, 2026
5.84
5.84
5.74
5.75
5.75
2,846,981
Sep 2, 2026
5.84
5.86
5.79
5.81
5.81
2,862,731
Sep 1, 2026
5.77
5.89
5.75
5.89
5.89
3,803,698
Aug 31, 2026
5.80
5.86
5.77
5.78
5.78
5,866,493
Aug 28, 2026
5.75
5.81
5.75
5.80
5.80
2,849,781
Aug 27, 2026
5.79
5.83
5.73
5.78
5.78
6,559,767
Aug 26, 2026
5.86
5.93
5.82
5.82
5.82
4,366,850
Aug 25, 2026
5.85
5.91
5.82
5.88
5.88
4,709,025
Aug 24, 2026
5.71
5.87
5.71
5.87
5.87
4,059,568
Aug 21, 2026
5.83
5.86
5.70
5.74
5.74
6,220,558
Aug 20, 2026
5.80
5.93
5.61
5.89
5.89
5,690,896
Aug 19, 2026
5.78
5.81
5.74
5.80
5.80
3,626,479
Aug 18, 2026
5.82
5.83
5.72
5.76
5.76
3,282,220
Aug 17, 2026
5.85
5.86
5.75
5.75
5.75
4,169,311
Aug 14, 2026
5.97
5.98
5.86
5.88
5.88
2,146,543
Aug 13, 2026
6.01
6.01
5.94
5.96
5.96
3,676,642
Aug 12, 2026
6.04
6.07
5.96
6.02
6.02
3,325,032
Aug 11, 2026
6.08
6.09
5.97
6.07
6.07
1,802,143
Aug 10, 2026
6.04
6.09
6.01
6.06
6.06
1,550,698
Aug 7, 2026
6.04
6.11
6.02
6.06
6.06
3,347,296
Aug 6, 2026
6.06
6.14
6.04
6.07
6.07
6,304,652
Aug 5, 2026
6.05
6.06
5.96
6.06
6.06
4,398,858
Aug 4, 2026
5.99
6.08
5.99
6.07
6.07
3,005,889
Aug 3, 2026
5.98
6.03
5.94
6.00
6.00
2,299,558
Jul 31, 2026
5.96
6.01
5.93
5.99
5.99
3,652,188
Jul 30, 2026
6.02
6.03
5.91
5.94
5.94
4,853,658
Jul 29, 2026
5.92
6.02
5.87
6.00
6.00
4,259,528
Jul 28, 2026
5.74
5.87
5.71
5.87
5.87
2,513,214
Jul 27, 2026
5.71
5.74
5.63
5.73
5.73
1,667,723
Jul 24, 2026
5.63
5.66
5.59
5.64
5.64
1,807,259
Jul 23, 2026
5.76
5.79
5.67
5.67
5.67
2,652,323
Jul 22, 2026
5.76
5.78
5.64
5.72
5.72
2,251,588
Jul 21, 2026
5.73
5.82
5.72
5.78
5.78
2,001,491
Jul 20, 2026
5.80
5.80
5.74
5.78
5.78
1,941,632
Jul 17, 2026
5.71
5.79
5.68
5.76
5.76
3,389,507
Jul 16, 2026
5.63
5.68
5.61
5.67
5.67
3,473,596
Jul 15, 2026
5.64
5.67
5.57
5.63
5.63
2,163,947
Jul 14, 2026
5.61
5.69
5.61
5.64
5.64
1,633,586
Jul 13, 2026
5.65
5.68
5.61
5.66
5.66
1,680,732
Jul 10, 2026
5.56
5.63
5.54
5.61
5.61
1,645,127
Jul 9, 2026
5.59
5.65
5.58
5.61
5.61
3,289,998
Jul 8, 2026
5.55
5.65
5.49
5.65
5.65
2,698,603
Jul 7, 2026
5.52
5.61
5.50
5.53
5.53
3,733,860
Jul 6, 2026
5.44
5.54
5.42
5.49
5.49
2,007,034
Jul 3, 2026
5.51
5.52
5.46
5.46
5.46
2,834,879
Jul 2, 2026
5.41
5.47
5.35
5.45
5.45
3,404,035
Jul 1, 2026
5.43
5.45
5.34
5.38
5.38
4,637,923
Jun 30, 2026
5.46
5.59
5.40
5.40
5.40
6,374,057
Jun 29, 2026
0.177
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
5.64
5.64
5.47
5.52
5.52
6,389,603
Jun 26, 2026
5.74
5.78
5.71
5.76
5.58
2,717,662
Jun 25, 2026
5.72
5.78
5.64
5.77
5.59
4,230,212
Jun 24, 2026
5.80
5.86
5.63
5.64
5.47
6,322,751
Jun 23, 2026
5.80
5.82
5.72
5.72
5.54
4,363,236
Jun 22, 2026
5.83
5.88
5.78
5.78
5.60
2,750,165
Jun 19, 2026
5.81
5.84
5.73
5.82
5.64
10,028,385
Jun 18, 2026
5.85
5.91
5.74
5.80
5.62
3,880,013
Jun 17, 2026
5.81
5.91
5.81
5.88
5.70
3,153,053
Jun 16, 2026
5.95
5.97
5.87
5.87
5.69
4,758,557
Jun 15, 2026
5.94
6.03
5.93
5.97
5.79
4,518,171
Jun 12, 2026
5.85
5.94
5.80
5.91
5.73
3,597,855
Jun 11, 2026
5.68
5.81
5.66
5.81
5.63
6,764,361
Jun 10, 2026
5.57
5.68
5.54
5.68
5.51
4,623,155
Jun 9, 2026
5.50
5.58
5.46
5.57
5.40
4,580,587
Jun 5, 2026
5.45
5.51
5.43
5.48
5.31
5,262,916
Jun 4, 2026
5.33
5.40
5.31
5.36
5.20
3,922,394
Jun 3, 2026
5.36
5.38
5.30
5.33
5.17
4,481,057
Jun 2, 2026
5.49
5.51
5.35
5.39
5.22
5,335,146
Jun 1, 2026
5.64
5.67
5.48
5.54
5.37
3,166,843
May 29, 2026
5.53
5.77
5.53
5.61
5.44
9,236,322
May 28, 2026
6.00
6.04
5.89
5.93
5.75
4,290,938
May 27, 2026
6.04
6.06
5.96
5.99
5.81
3,277,418
May 26, 2026
6.02
6.06
6.01
6.04
5.85
1,295,126
May 25, 2026
6.06
6.10
6.04
6.06
5.87
3,307,545
May 22, 2026
6.14
6.15
6.05
6.08
5.89
1,920,201
May 21, 2026
6.10
6.16
6.07
6.13
5.94
2,089,399
May 20, 2026
6.10
6.11
5.97
6.02
5.84
2,391,154
May 19, 2026
6.05
6.10
6.02
6.08
5.89
1,963,832
May 18, 2026
6.02
6.05
5.93
5.97
5.79
2,028,833
May 15, 2026
6.05
6.06
5.97
6.01
5.83
2,327,475
May 14, 2026
5.97
6.03
5.94
5.99
5.81
2,321,906
May 13, 2026
5.98
6.01
5.92
6.00
5.82
2,780,259
May 12, 2026
6.04
6.05
5.93
5.99
5.81
2,024,666
May 11, 2026
6.05
6.09
6.02
6.06
5.87
1,489,734
May 8, 2026
6.17
6.20
6.10
6.11
5.92
2,455,564
May 7, 2026
6.15
6.32
6.13
6.23
6.04
5,120,173
May 6, 2026
6.17
6.22
6.11
6.17
5.98
2,001,624
May 5, 2026
6.26
6.28
6.01
6.09
5.90
4,316,043
May 4, 2026
6.26
6.30
6.22
6.26
6.07
1,054,574
May 1, 2026
6.30
6.33
6.20
6.26
6.07
1,702,526
Apr 30, 2026
6.19
6.27
6.16
6.23
6.04
3,293,698
Apr 29, 2026
6.12
6.24
6.09
6.18
5.99
2,383,280
Apr 28, 2026
6.14
6.17
6.06
6.12
5.93
3,173,085
Apr 27, 2026
6.17
6.18
6.10
6.17
5.98
1,183,103
Apr 24, 2026
6.23
6.24
6.15
6.20
6.01
1,880,812
Apr 23, 2026
6.17
6.19
6.09
6.17
5.98
3,202,294
Apr 22, 2026
6.15
6.21
6.15
6.20
6.01
3,822,978
Apr 21, 2026
6.18
6.22
6.09
6.18
5.99
3,751,505
Apr 20, 2026
6.20
6.20
6.13
6.14
5.95
2,278,975
Apr 17, 2026
6.09
6.14
6.04
6.12
5.93
2,229,449
Apr 16, 2026
6.06
6.10
5.98
6.09
5.90
2,202,252
Apr 15, 2026
6.03
6.06
5.99
6.03
5.84
1,619,988
Apr 14, 2026
6.00
6.05
5.95
5.97
5.79
2,518,175
Apr 13, 2026
5.91
5.99
5.87
5.95
5.77
1,996,025
Apr 10, 2026
5.88
5.99
5.86
5.97
5.79
2,228,530
Apr 9, 2026
5.91
5.96
5.89
5.91
5.73
1,651,888
Apr 8, 2026
6.05
6.08
5.92
5.92
5.74
4,016,803
Apr 7, 2026
5.90
5.95
5.87
5.92
5.74
1,669,965
Apr 2, 2026
5.90
5.97
5.84
5.84
5.66
1,855,601
Apr 1, 2026
5.95
5.98
5.88
5.89
5.71
2,108,777
Mar 31, 2026
5.90
5.95
5.87
5.92
5.74
4,005,318
Mar 30, 2026
5.90
5.94
5.85
5.92
5.74
2,135,770
Mar 27, 2026
5.98
6.02
5.95
5.99
5.81
2,766,930
Mar 26, 2026
6.05
6.05
5.94
6.03
5.84
2,798,189
Mar 25, 2026
6.07
6.09
5.99
6.04
5.85
2,474,957
Mar 24, 2026
6.00
6.00
5.88
5.97
5.79
2,199,461
Mar 23, 2026
5.90
5.94
5.82
5.94
5.76
1,914,350
Mar 20, 2026
5.96
6.03
5.91
5.96
5.78
5,209,417
Mar 19, 2026
5.99
6.03
5.90
5.97
5.79
4,867,957
Mar 18, 2026
6.11
6.15
6.09
6.10
5.91
3,511,319
Mar 17, 2026
6.05
6.14
6.05
6.09
5.90
3,324,087
Mar 16, 2026
6.08
6.14
6.06
6.06
5.87
2,255,341
Mar 13, 2026
6.11
6.16
6.08
6.09
5.90
1,865,602
Mar 12, 2026
6.15
6.24
6.07
6.11
5.92
2,999,446
Mar 11, 2026
6.29
6.30
6.20
6.25
6.06
2,693,196
Mar 10, 2026
6.30
6.36
6.23
6.27
6.08
3,553,446
Mar 9, 2026
6.25
6.30
6.13
6.22
6.03
3,352,236
Mar 6, 2026
6.52
6.67
6.36
6.40
6.20
3,767,551
Mar 5, 2026
6.46
6.54
6.43
6.48
6.28
3,903,049
Mar 4, 2026
6.55
6.57
6.43
6.45
6.25
3,180,979
Mar 3, 2026
6.54
6.64
6.54
6.58
6.38
2,095,430
Mar 2, 2026
6.61
6.71
6.61
6.68
6.47
2,374,686
Feb 27, 2026
6.70
6.72
6.67
6.71
6.50
2,812,778
Feb 26, 2026
6.70
6.70
6.57
6.68
6.47
1,819,172
Feb 25, 2026
6.55
6.62
6.52
6.62
6.42
3,730,215
Feb 24, 2026
6.64
6.70
6.54
6.57
6.37
5,962,226
Feb 23, 2026
6.60
6.67
6.58
6.65
6.45
3,100,719
Feb 20, 2026
6.61
6.69
6.51
6.69
6.48
3,357,565
Feb 19, 2026
6.80
6.83
6.50
6.64
6.44
6,484,125
Feb 18, 2026
6.51
6.84
6.50
6.74
6.53
4,951,006
Feb 17, 2026
6.26
6.35
6.22
6.31
6.12
2,880,618
Feb 16, 2026
6.26
6.32
6.19
6.30
6.11
3,924,070
Feb 13, 2026
6.28
6.38
6.16
6.21
6.02
5,452,366
Feb 12, 2026
6.50
6.50
6.28
6.32
6.13
7,142,615
Feb 11, 2026
6.43
6.45
6.39
6.44
6.24
3,649,382
Feb 10, 2026
6.46
6.50
6.42
6.44
6.24
2,627,325
Feb 9, 2026
6.47
6.53
6.43
6.45
6.25
2,606,102
Feb 6, 2026
6.51
6.57
6.39
6.40
6.20
5,548,948
Feb 5, 2026
6.65
6.65
6.54
6.55
6.35
3,548,117
Feb 4, 2026
6.67
6.67
6.59
6.59
6.39
2,892,421
Feb 3, 2026
6.67
6.72
6.64
6.68
6.47
1,997,668
Feb 2, 2026
6.66
6.75
6.61
6.68
6.47
2,097,160
Jan 30, 2026
6.74
6.78
6.70
6.72
6.51
2,812,098
Jan 29, 2026
6.71
6.77
6.62
6.74
6.53
2,880,938
Jan 28, 2026
6.73
6.78
6.65
6.72
6.51
4,198,361
Jan 27, 2026
6.78
6.80
6.70
6.73
6.52
4,414,800
Jan 23, 2026
6.83
6.89
6.73
6.78
6.57
5,559,680
Jan 22, 2026
6.86
6.95
6.84
6.90
6.69
3,022,814
Jan 21, 2026
6.93
6.95
6.80
6.85
6.64
2,412,654
Jan 20, 2026
6.89
6.96
6.88
6.96
6.75
1,927,334
Jan 19, 2026
6.95
6.99
6.93
6.93
6.72
1,603,687
Jan 16, 2026
6.84
7.00
6.83
6.98
6.77
2,818,582
Jan 15, 2026
6.88
6.91
6.76
6.87
6.66
4,922,438
Jan 14, 2026
6.94
6.95
6.90
6.93
6.72
2,275,895
Jan 13, 2026
6.98
6.98
6.89
6.93
6.72
4,110,241
Jan 12, 2026
6.98
6.98
6.92
6.93
6.72
2,172,794
Jan 9, 2026
6.94
6.99
6.93
6.95
6.74
2,310,990
Jan 8, 2026
6.93
7.00
6.92
6.95
6.74
1,632,500
Jan 7, 2026
6.90
6.99
6.89
6.94
6.73
2,644,340
Jan 6, 2026
6.94
6.96
6.88
6.88
6.67
1,868,694
Jan 5, 2026
6.93
6.98
6.91
6.94
6.73
1,672,728
Jan 2, 2026
7.06
7.06
6.92
6.96
6.75
868,019
Dec 31, 2025
6.95
7.02
6.93
6.93
6.72
2,188,692
Dec 30, 2025
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
7.02
7.05
6.91
7.00
6.78
1,755,175
Dec 29, 2025
7.12
7.14
7.09
7.11
6.70
1,679,069
Dec 24, 2025
7.10
7.19
7.10
7.12
6.71
679,535
Dec 23, 2025
7.12
7.21
7.10
7.15
6.74
2,170,126
Dec 22, 2025
7.08
7.18
7.07
7.13
6.72
1,283,020
Dec 19, 2025
7.13
7.20
7.13
7.13
6.72
8,455,295
Dec 18, 2025
7.10
7.19
7.05
7.13
6.72
4,735,893
Dec 17, 2025
6.95
7.07
6.87
7.07
6.67
4,103,279
Dec 16, 2025
6.96
7.01
6.90
6.94
6.54
4,455,665
Dec 15, 2025
6.95
7.01
6.94
6.97
6.57
4,334,118
Dec 12, 2025
7.02
7.06
6.93
6.96
6.56
2,816,354
Dec 11, 2025
7.07
7.09
6.99
7.01
6.61
4,067,684
Dec 10, 2025
7.06
7.11
6.98
7.02
6.62
3,910,419
Dec 9, 2025
7.09
7.16
7.06
7.13
6.72
3,065,750
Dec 8, 2025
7.03
7.11
7.01
7.10
6.70
2,325,442
Dec 5, 2025
7.09
7.12
7.01
7.07
6.67
2,692,825
Dec 4, 2025
7.25
7.27
7.06
7.07
6.67
5,218,908
Dec 3, 2025
7.37
7.43
7.30
7.36
6.94
3,339,566
Dec 2, 2025
7.13
7.38
7.12
7.37
6.95
4,015,122
Dec 1, 2025
7.12
7.25
7.12
7.21
6.80
3,013,587
Nov 28, 2025
7.20
7.21
7.13
7.16
6.75
2,968,024
Nov 27, 2025
7.26
7.30
7.20
7.21
6.80
3,072,669
Nov 26, 2025
7.33
7.42
7.24
7.24
6.83
2,653,975
Nov 25, 2025
7.36
7.39
7.25
7.31
6.89
2,786,772
Nov 24, 2025
7.13
7.40
7.13
7.40
6.98
4,918,320
Nov 21, 2025
7.08
7.15
7.07
7.11
6.70
2,176,844
Nov 20, 2025
7.14
7.26
7.14
7.20
6.79
9,653,219
Nov 19, 2025
7.22
7.23
7.14
7.21
6.80
2,504,822
Nov 18, 2025
7.18
7.21
7.11
7.16
6.75
2,553,456
Nov 17, 2025
7.13
7.22
7.13
7.17
6.76
1,817,543
Nov 14, 2025
7.24
7.24
7.11
7.17
6.76
3,870,673
Nov 13, 2025
7.43
7.46
7.22
7.28
6.86
5,625,288
Nov 12, 2025
7.34
7.48
7.29
7.42
7.00
3,006,038
Nov 11, 2025
7.22
7.32
7.18
7.32
6.90
2,853,274
Nov 10, 2025
7.19
7.28
7.18
7.25
6.84
3,000,182
Nov 7, 2025
7.16
7.22
7.16
7.20
6.79
2,467,845
Nov 6, 2025
7.12
7.22
7.11
7.15
6.74
2,957,023
Nov 5, 2025
7.15
7.19
7.08
7.13
6.72
7,875,025
Nov 4, 2025
7.25
7.26
7.16
7.16
6.75
2,668,839
Nov 3, 2025
7.26
7.26
7.09
7.21
6.80
4,190,647
Oct 31, 2025
7.32
7.35
7.26
7.28
6.86
3,494,497
Oct 30, 2025
7.50
7.60
7.22
7.28
6.86
6,945,226
