Dexus DXS

ASX · Australia · Finance

AUD 5.58-0.16 (-2.79%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.58	-2.79%	AUD 5.69	AUD 5.73	AUD 5.56	2.14M
2026-09-30	AUD 5.74	+3.24%	AUD 5.51	AUD 5.80	AUD 5.51	4.83M
2026-09-29	AUD 5.56	+1.46%	AUD 5.50	AUD 5.56	AUD 5.45	2.48M
2026-09-28	AUD 5.48	+0.92%	AUD 5.42	AUD 5.48	AUD 5.40	2.33M
2026-09-25	AUD 5.43	-1.09%	AUD 5.47	AUD 5.51	AUD 5.39	2.09M
2026-09-24	AUD 5.49	-1.26%	AUD 5.45	AUD 5.54	AUD 5.44	3.25M
2026-09-23	AUD 5.56	-0.18%	AUD 5.53	AUD 5.59	AUD 5.49	6.77M
2026-09-22	AUD 5.57	+0.54%	AUD 5.54	AUD 5.58	AUD 5.53	3.00M
2026-09-21	AUD 5.54	-0.18%	AUD 5.50	AUD 5.59	AUD 5.50	1.60M
2026-09-18	AUD 5.55	-0.72%	AUD 5.59	AUD 5.65	AUD 5.53	12.69M
2026-09-17	AUD 5.59	+1.08%	AUD 5.61	AUD 5.65	AUD 5.52	3.96M
2026-09-16	AUD 5.53	-1.07%	AUD 5.57	AUD 5.63	AUD 5.53	3.63M
2026-09-15	AUD 5.59	+0.72%	AUD 5.56	AUD 5.62	AUD 5.53	3.14M
2026-09-14	AUD 5.55	+0.18%	AUD 5.55	AUD 5.62	AUD 5.53	2.68M
2026-09-11	AUD 5.54	-0.36%	AUD 5.56	AUD 5.57	AUD 5.51	2.56M
2026-09-10	AUD 5.56	-2.11%	AUD 5.60	AUD 5.67	AUD 5.55	3.68M
2026-09-09	AUD 5.68	-2.24%	AUD 5.80	AUD 5.80	AUD 5.66	3.68M
2026-09-08	AUD 5.81	+0.87%	AUD 5.71	AUD 5.85	AUD 5.71	3.88M
2026-09-07	AUD 5.76	-0.86%	AUD 5.78	AUD 5.84	AUD 5.76	2.23M
2026-09-04	AUD 5.81	+1.04%	AUD 5.75	AUD 5.84	AUD 5.72	2.96M
2026-09-03	AUD 5.75	-1.03%	AUD 5.84	AUD 5.84	AUD 5.74	2.85M
2026-09-02	AUD 5.81	-1.36%	AUD 5.84	AUD 5.86	AUD 5.79	2.86M
2026-09-01	AUD 5.89	+1.90%	AUD 5.77	AUD 5.89	AUD 5.75	3.80M
2026-08-31	AUD 5.78	-0.34%	AUD 5.80	AUD 5.86	AUD 5.77	5.87M
2026-08-28	AUD 5.80	+0.35%	AUD 5.75	AUD 5.81	AUD 5.75	2.85M
2026-08-27	AUD 5.78	-0.69%	AUD 5.79	AUD 5.83	AUD 5.73	6.56M
2026-08-26	AUD 5.82	-1.02%	AUD 5.86	AUD 5.93	AUD 5.82	4.37M
2026-08-25	AUD 5.88	+0.17%	AUD 5.85	AUD 5.91	AUD 5.82	4.71M
2026-08-24	AUD 5.87	+2.26%	AUD 5.71	AUD 5.87	AUD 5.71	4.06M
2026-08-21	AUD 5.74	-2.55%	AUD 5.83	AUD 5.86	AUD 5.70	6.22M
2026-08-20	AUD 5.89	+1.55%	AUD 5.80	AUD 5.93	AUD 5.61	5.69M
2026-08-19	AUD 5.80	+0.69%	AUD 5.78	AUD 5.81	AUD 5.74	3.63M
2026-08-18	AUD 5.76	+0.17%	AUD 5.82	AUD 5.83	AUD 5.72	3.28M
2026-08-17	AUD 5.75	-2.21%	AUD 5.85	AUD 5.86	AUD 5.75	4.17M
2026-08-14	AUD 5.88	-1.34%	AUD 5.97	AUD 5.98	AUD 5.86	2.15M
2026-08-13	AUD 5.96	-1.00%	AUD 6.01	AUD 6.01	AUD 5.94	3.68M
2026-08-12	AUD 6.02	-0.82%	AUD 6.04	AUD 6.07	AUD 5.96	3.33M
2026-08-11	AUD 6.07	+0.17%	AUD 6.08	AUD 6.09	AUD 5.97	1.80M
2026-08-10	AUD 6.06	0.00%	AUD 6.04	AUD 6.09	AUD 6.01	1.55M
2026-08-07	AUD 6.06	-0.16%	AUD 6.04	AUD 6.11	AUD 6.02	3.35M
2026-08-06	AUD 6.07	+0.17%	AUD 6.06	AUD 6.14	AUD 6.04	6.30M
2026-08-05	AUD 6.06	-0.16%	AUD 6.05	AUD 6.06	AUD 5.96	4.40M
2026-08-04	AUD 6.07	+1.17%	AUD 5.99	AUD 6.08	AUD 5.99	3.01M
2026-08-03	AUD 6.00	+0.17%	AUD 5.98	AUD 6.03	AUD 5.94	2.30M
2026-07-31	AUD 5.99	+0.84%	AUD 5.96	AUD 6.01	AUD 5.93	3.65M
2026-07-30	AUD 5.94	-1.00%	AUD 6.02	AUD 6.03	AUD 5.91	4.85M
2026-07-29	AUD 6.00	+2.21%	AUD 5.92	AUD 6.02	AUD 5.87	4.26M
2026-07-28	AUD 5.87	+2.44%	AUD 5.74	AUD 5.87	AUD 5.71	2.51M
2026-07-27	AUD 5.73	+1.60%	AUD 5.71	AUD 5.74	AUD 5.63	1.67M
2026-07-24	AUD 5.64	-0.53%	AUD 5.63	AUD 5.66	AUD 5.59	1.81M
2026-07-23	AUD 5.67	-0.87%	AUD 5.76	AUD 5.79	AUD 5.67	2.65M
2026-07-22	AUD 5.72	-1.04%	AUD 5.76	AUD 5.78	AUD 5.64	2.25M
2026-07-21	AUD 5.78	0.00%	AUD 5.73	AUD 5.82	AUD 5.72	2.00M
2026-07-20	AUD 5.78	+0.35%	AUD 5.80	AUD 5.80	AUD 5.74	1.94M
2026-07-17	AUD 5.76	+1.59%	AUD 5.71	AUD 5.79	AUD 5.68	3.39M
2026-07-16	AUD 5.67	+0.71%	AUD 5.63	AUD 5.68	AUD 5.61	3.47M
2026-07-15	AUD 5.63	-0.18%	AUD 5.64	AUD 5.67	AUD 5.57	2.16M
2026-07-14	AUD 5.64	-0.35%	AUD 5.61	AUD 5.69	AUD 5.61	1.63M
2026-07-13	AUD 5.66	+0.89%	AUD 5.65	AUD 5.68	AUD 5.61	1.68M
2026-07-10	AUD 5.61	0.00%	AUD 5.56	AUD 5.63	AUD 5.54	1.65M
2026-07-09	AUD 5.61	-0.71%	AUD 5.59	AUD 5.65	AUD 5.58	3.29M
2026-07-08	AUD 5.65	+2.17%	AUD 5.55	AUD 5.65	AUD 5.49	2.70M
2026-07-07	AUD 5.53	+0.73%	AUD 5.52	AUD 5.61	AUD 5.50	3.73M
2026-07-06	AUD 5.49	+0.55%	AUD 5.44	AUD 5.54	AUD 5.42	2.01M
2026-07-03	AUD 5.46	+0.18%	AUD 5.51	AUD 5.52	AUD 5.46	2.83M
2026-07-02	AUD 5.45	+1.30%	AUD 5.41	AUD 5.47	AUD 5.35	3.40M
2026-07-01	AUD 5.38	-0.37%	AUD 5.43	AUD 5.45	AUD 5.34	4.64M
2026-06-30	AUD 5.40	-2.17%	AUD 5.46	AUD 5.59	AUD 5.40	6.37M
2026-06-29	AUD 5.52	-4.17%	AUD 5.64	AUD 5.64	AUD 5.47	6.39M
2026-06-26	AUD 5.76	-0.17%	AUD 5.74	AUD 5.78	AUD 5.71	2.72M
2026-06-25	AUD 5.77	+2.30%	AUD 5.72	AUD 5.78	AUD 5.64	4.23M
2026-06-24	AUD 5.64	-1.40%	AUD 5.80	AUD 5.86	AUD 5.63	6.32M
2026-06-23	AUD 5.72	-1.04%	AUD 5.80	AUD 5.82	AUD 5.72	4.36M
2026-06-22	AUD 5.78	-0.69%	AUD 5.83	AUD 5.88	AUD 5.78	2.75M
2026-06-19	AUD 5.82	+0.34%	AUD 5.81	AUD 5.84	AUD 5.73	10.03M
2026-06-18	AUD 5.80	-1.36%	AUD 5.85	AUD 5.91	AUD 5.74	3.88M
2026-06-17	AUD 5.88	+0.17%	AUD 5.81	AUD 5.91	AUD 5.81	3.15M
2026-06-16	AUD 5.87	-1.68%	AUD 5.95	AUD 5.97	AUD 5.87	4.76M
2026-06-15	AUD 5.97	+1.02%	AUD 5.94	AUD 6.03	AUD 5.93	4.52M
2026-06-12	AUD 5.91	+1.72%	AUD 5.85	AUD 5.94	AUD 5.80	3.60M
2026-06-11	AUD 5.81	+2.29%	AUD 5.68	AUD 5.81	AUD 5.66	6.76M
2026-06-10	AUD 5.68	+1.97%	AUD 5.57	AUD 5.68	AUD 5.54	4.62M
2026-06-09	AUD 5.57	+1.64%	AUD 5.50	AUD 5.58	AUD 5.46	4.58M
2026-06-05	AUD 5.48	+2.24%	AUD 5.45	AUD 5.51	AUD 5.43	5.26M
2026-06-04	AUD 5.36	+0.56%	AUD 5.33	AUD 5.40	AUD 5.31	3.92M
2026-06-03	AUD 5.33	-1.11%	AUD 5.36	AUD 5.38	AUD 5.30	4.48M
2026-06-02	AUD 5.39	-2.71%	AUD 5.49	AUD 5.51	AUD 5.35	5.34M
2026-06-01	AUD 5.54	-1.25%	AUD 5.64	AUD 5.67	AUD 5.48	3.17M
2026-05-29	AUD 5.61	-5.40%	AUD 5.53	AUD 5.77	AUD 5.53	9.24M
2026-05-28	AUD 5.93	-1.00%	AUD 6.00	AUD 6.04	AUD 5.89	4.29M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.58	-2.79%	AUD 5.69	AUD 5.73	AUD 5.56	2.14M
2026-09-30	AUD 5.74	+3.24%	AUD 5.51	AUD 5.80	AUD 5.51	4.83M
2026-09-29	AUD 5.56	+1.46%	AUD 5.50	AUD 5.56	AUD 5.45	2.48M
2026-09-28	AUD 5.48	+0.92%	AUD 5.42	AUD 5.48	AUD 5.40	2.33M
2026-09-25	AUD 5.43	-1.09%	AUD 5.47	AUD 5.51	AUD 5.39	2.09M
2026-09-24	AUD 5.49	-1.26%	AUD 5.45	AUD 5.54	AUD 5.44	3.25M
2026-09-23	AUD 5.56	-0.18%	AUD 5.53	AUD 5.59	AUD 5.49	6.77M
2026-09-22	AUD 5.57	+0.54%	AUD 5.54	AUD 5.58	AUD 5.53	3.00M
2026-09-21	AUD 5.54	-0.18%	AUD 5.50	AUD 5.59	AUD 5.50	1.60M
2026-09-18	AUD 5.55	-0.72%	AUD 5.59	AUD 5.65	AUD 5.53	12.69M
2026-09-17	AUD 5.59	+1.08%	AUD 5.61	AUD 5.65	AUD 5.52	3.96M
2026-09-16	AUD 5.53	-1.07%	AUD 5.57	AUD 5.63	AUD 5.53	3.63M
2026-09-15	AUD 5.59	+0.72%	AUD 5.56	AUD 5.62	AUD 5.53	3.14M
2026-09-14	AUD 5.55	+0.18%	AUD 5.55	AUD 5.62	AUD 5.53	2.68M
2026-09-11	AUD 5.54	-0.36%	AUD 5.56	AUD 5.57	AUD 5.51	2.56M
2026-09-10	AUD 5.56	-2.11%	AUD 5.60	AUD 5.67	AUD 5.55	3.68M
2026-09-09	AUD 5.68	-2.24%	AUD 5.80	AUD 5.80	AUD 5.66	3.68M
2026-09-08	AUD 5.81	+0.87%	AUD 5.71	AUD 5.85	AUD 5.71	3.88M
2026-09-07	AUD 5.76	-0.86%	AUD 5.78	AUD 5.84	AUD 5.76	2.23M
2026-09-04	AUD 5.81	+1.04%	AUD 5.75	AUD 5.84	AUD 5.72	2.96M
2026-09-03	AUD 5.75	-1.03%	AUD 5.84	AUD 5.84	AUD 5.74	2.85M
2026-09-02	AUD 5.81	-1.36%	AUD 5.84	AUD 5.86	AUD 5.79	2.86M
2026-09-01	AUD 5.89	+1.90%	AUD 5.77	AUD 5.89	AUD 5.75	3.80M
2026-08-31	AUD 5.78	-0.34%	AUD 5.80	AUD 5.86	AUD 5.77	5.87M
2026-08-28	AUD 5.80	+0.35%	AUD 5.75	AUD 5.81	AUD 5.75	2.85M
2026-08-27	AUD 5.78	-0.69%	AUD 5.79	AUD 5.83	AUD 5.73	6.56M
2026-08-26	AUD 5.82	-1.02%	AUD 5.86	AUD 5.93	AUD 5.82	4.37M
2026-08-25	AUD 5.88	+0.17%	AUD 5.85	AUD 5.91	AUD 5.82	4.71M
2026-08-24	AUD 5.87	+2.26%	AUD 5.71	AUD 5.87	AUD 5.71	4.06M
2026-08-21	AUD 5.74	-2.55%	AUD 5.83	AUD 5.86	AUD 5.70	6.22M
2026-08-20	AUD 5.89	+1.55%	AUD 5.80	AUD 5.93	AUD 5.61	5.69M
2026-08-19	AUD 5.80	+0.69%	AUD 5.78	AUD 5.81	AUD 5.74	3.63M
2026-08-18	AUD 5.76	+0.17%	AUD 5.82	AUD 5.83	AUD 5.72	3.28M
2026-08-17	AUD 5.75	-2.21%	AUD 5.85	AUD 5.86	AUD 5.75	4.17M
2026-08-14	AUD 5.88	-1.34%	AUD 5.97	AUD 5.98	AUD 5.86	2.15M
2026-08-13	AUD 5.96	-1.00%	AUD 6.01	AUD 6.01	AUD 5.94	3.68M
2026-08-12	AUD 6.02	-0.82%	AUD 6.04	AUD 6.07	AUD 5.96	3.33M
2026-08-11	AUD 6.07	+0.17%	AUD 6.08	AUD 6.09	AUD 5.97	1.80M
2026-08-10	AUD 6.06	0.00%	AUD 6.04	AUD 6.09	AUD 6.01	1.55M
2026-08-07	AUD 6.06	-0.16%	AUD 6.04	AUD 6.11	AUD 6.02	3.35M
2026-08-06	AUD 6.07	+0.17%	AUD 6.06	AUD 6.14	AUD 6.04	6.30M
2026-08-05	AUD 6.06	-0.16%	AUD 6.05	AUD 6.06	AUD 5.96	4.40M
2026-08-04	AUD 6.07	+1.17%	AUD 5.99	AUD 6.08	AUD 5.99	3.01M
2026-08-03	AUD 6.00	+0.17%	AUD 5.98	AUD 6.03	AUD 5.94	2.30M
2026-07-31	AUD 5.99	+0.84%	AUD 5.96	AUD 6.01	AUD 5.93	3.65M
2026-07-30	AUD 5.94	-1.00%	AUD 6.02	AUD 6.03	AUD 5.91	4.85M
2026-07-29	AUD 6.00	+2.21%	AUD 5.92	AUD 6.02	AUD 5.87	4.26M
2026-07-28	AUD 5.87	+2.44%	AUD 5.74	AUD 5.87	AUD 5.71	2.51M
2026-07-27	AUD 5.73	+1.60%	AUD 5.71	AUD 5.74	AUD 5.63	1.67M
2026-07-24	AUD 5.64	-0.53%	AUD 5.63	AUD 5.66	AUD 5.59	1.81M
2026-07-23	AUD 5.67	-0.87%	AUD 5.76	AUD 5.79	AUD 5.67	2.65M
2026-07-22	AUD 5.72	-1.04%	AUD 5.76	AUD 5.78	AUD 5.64	2.25M
2026-07-21	AUD 5.78	0.00%	AUD 5.73	AUD 5.82	AUD 5.72	2.00M
2026-07-20	AUD 5.78	+0.35%	AUD 5.80	AUD 5.80	AUD 5.74	1.94M
2026-07-17	AUD 5.76	+1.59%	AUD 5.71	AUD 5.79	AUD 5.68	3.39M
2026-07-16	AUD 5.67	+0.71%	AUD 5.63	AUD 5.68	AUD 5.61	3.47M
2026-07-15	AUD 5.63	-0.18%	AUD 5.64	AUD 5.67	AUD 5.57	2.16M
2026-07-14	AUD 5.64	-0.35%	AUD 5.61	AUD 5.69	AUD 5.61	1.63M
2026-07-13	AUD 5.66	+0.89%	AUD 5.65	AUD 5.68	AUD 5.61	1.68M
2026-07-10	AUD 5.61	0.00%	AUD 5.56	AUD 5.63	AUD 5.54	1.65M
2026-07-09	AUD 5.61	-0.71%	AUD 5.59	AUD 5.65	AUD 5.58	3.29M
2026-07-08	AUD 5.65	+2.17%	AUD 5.55	AUD 5.65	AUD 5.49	2.70M
2026-07-07	AUD 5.53	+0.73%	AUD 5.52	AUD 5.61	AUD 5.50	3.73M
2026-07-06	AUD 5.49	+0.55%	AUD 5.44	AUD 5.54	AUD 5.42	2.01M
2026-07-03	AUD 5.46	+0.18%	AUD 5.51	AUD 5.52	AUD 5.46	2.83M
2026-07-02	AUD 5.45	+1.30%	AUD 5.41	AUD 5.47	AUD 5.35	3.40M
2026-07-01	AUD 5.38	-0.37%	AUD 5.43	AUD 5.45	AUD 5.34	4.64M
2026-06-30	AUD 5.40	-2.17%	AUD 5.46	AUD 5.59	AUD 5.40	6.37M
2026-06-29	AUD 5.52	-4.17%	AUD 5.64	AUD 5.64	AUD 5.47	6.39M
2026-06-26	AUD 5.76	-0.17%	AUD 5.74	AUD 5.78	AUD 5.71	2.72M
2026-06-25	AUD 5.77	+2.30%	AUD 5.72	AUD 5.78	AUD 5.64	4.23M
2026-06-24	AUD 5.64	-1.40%	AUD 5.80	AUD 5.86	AUD 5.63	6.32M
2026-06-23	AUD 5.72	-1.04%	AUD 5.80	AUD 5.82	AUD 5.72	4.36M
2026-06-22	AUD 5.78	-0.69%	AUD 5.83	AUD 5.88	AUD 5.78	2.75M
2026-06-19	AUD 5.82	+0.34%	AUD 5.81	AUD 5.84	AUD 5.73	10.03M
2026-06-18	AUD 5.80	-1.36%	AUD 5.85	AUD 5.91	AUD 5.74	3.88M
2026-06-17	AUD 5.88	+0.17%	AUD 5.81	AUD 5.91	AUD 5.81	3.15M
2026-06-16	AUD 5.87	-1.68%	AUD 5.95	AUD 5.97	AUD 5.87	4.76M
2026-06-15	AUD 5.97	+1.02%	AUD 5.94	AUD 6.03	AUD 5.93	4.52M
2026-06-12	AUD 5.91	+1.72%	AUD 5.85	AUD 5.94	AUD 5.80	3.60M
2026-06-11	AUD 5.81	+2.29%	AUD 5.68	AUD 5.81	AUD 5.66	6.76M
2026-06-10	AUD 5.68	+1.97%	AUD 5.57	AUD 5.68	AUD 5.54	4.62M
2026-06-09	AUD 5.57	+1.64%	AUD 5.50	AUD 5.58	AUD 5.46	4.58M
2026-06-05	AUD 5.48	+2.24%	AUD 5.45	AUD 5.51	AUD 5.43	5.26M
2026-06-04	AUD 5.36	+0.56%	AUD 5.33	AUD 5.40	AUD 5.31	3.92M
2026-06-03	AUD 5.33	-1.11%	AUD 5.36	AUD 5.38	AUD 5.30	4.48M
2026-06-02	AUD 5.39	-2.71%	AUD 5.49	AUD 5.51	AUD 5.35	5.34M
2026-06-01	AUD 5.54	-1.25%	AUD 5.64	AUD 5.67	AUD 5.48	3.17M
2026-05-29	AUD 5.61	-5.40%	AUD 5.53	AUD 5.77	AUD 5.53	9.24M
2026-05-28	AUD 5.93	-1.00%	AUD 6.00	AUD 6.04	AUD 5.89	4.29M