Dexus DXS

ASX · Avustralya · Finans

AUD 5,58-0,16 (-%2,79)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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