Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

DEXUS (DXS.AX)

7.37
+0.09
+(1.24%)
As of April 29 at 4:10:35 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.337.397.287.377.372,729,606
Apr 28, 20257.277.307.227.287.283,429,574
Apr 24, 20257.187.267.167.247.242,167,874
Apr 23, 20257.297.377.227.227.223,132,896
Apr 22, 20257.157.227.117.167.162,091,202
Apr 17, 20257.227.247.117.237.231,959,819
Apr 16, 20257.207.297.177.207.204,047,778
Apr 15, 20257.157.197.097.127.122,027,081
Apr 14, 20257.107.167.047.117.112,245,275
Apr 11, 20256.967.086.937.027.025,286,294
Apr 10, 20257.297.297.137.157.154,029,692
Apr 9, 20256.936.986.846.886.883,422,575
Apr 8, 20256.907.066.867.047.043,990,460
Apr 7, 20256.726.976.716.966.966,007,669
Apr 4, 20257.057.137.007.097.092,859,505
Apr 3, 20257.167.207.087.157.151,795,067
Apr 2, 20257.147.327.147.287.286,523,343
Apr 1, 20257.177.267.117.227.224,039,016
Mar 31, 20257.077.157.067.087.083,867,967
Mar 28, 20257.207.257.117.167.163,176,017
Mar 27, 20257.307.337.197.237.233,866,856
Mar 26, 20257.287.377.267.377.373,680,797
Mar 25, 20257.317.407.287.287.282,055,448
Mar 24, 20257.287.337.237.297.292,748,755
Mar 21, 20257.287.317.197.277.278,513,245
Mar 20, 20257.227.267.177.267.263,426,298
Mar 19, 20257.247.287.147.187.182,725,877
Mar 18, 20257.337.437.237.257.252,605,867
Mar 17, 20257.317.377.257.287.282,073,940
Mar 14, 20257.237.297.227.277.273,667,683
Mar 13, 20257.467.487.227.237.234,300,206
Mar 12, 20257.427.497.307.387.383,919,226
Mar 11, 20257.427.547.387.527.524,495,693
Mar 10, 20257.467.537.377.497.495,334,739
Mar 7, 20257.467.497.347.377.372,607,111
Mar 6, 20257.627.667.507.527.522,885,645
Mar 5, 20257.567.667.507.637.634,905,771
Mar 4, 20257.447.597.427.577.574,594,218
Mar 3, 20257.387.497.347.457.453,372,068
Feb 28, 20257.407.467.277.327.326,941,496
Feb 27, 20257.477.557.417.457.452,139,248
Feb 26, 20257.617.617.457.517.512,697,854
Feb 25, 20257.447.607.447.557.553,541,242
Feb 24, 20257.507.687.497.527.524,118,286
Feb 21, 20257.597.627.467.587.585,057,157
Feb 20, 20257.517.587.377.467.466,531,841
Feb 19, 20257.617.627.477.587.585,932,477
Feb 18, 20257.707.857.697.767.763,342,936
Feb 17, 20257.777.897.727.827.828,184,370
Feb 14, 20257.637.787.577.787.7811,243,392
Feb 13, 20257.457.557.327.477.473,972,299
Feb 12, 20257.407.467.327.427.424,847,330
Feb 11, 20257.557.597.407.437.436,716,540
Feb 10, 20257.337.597.337.557.557,358,734
Feb 7, 20257.257.347.227.317.312,693,654
Feb 6, 20257.257.297.207.267.264,149,329
Feb 5, 20257.207.267.167.217.214,892,440
Feb 4, 20257.297.317.177.177.174,443,349
Feb 3, 20257.127.257.107.217.214,865,444
Jan 31, 20257.167.327.167.267.267,006,387
Jan 30, 20257.087.127.027.087.083,376,040
Jan 29, 20257.047.186.967.137.135,844,508
Jan 28, 20256.897.176.887.017.018,521,741
Jan 24, 20256.836.856.766.786.782,972,821
Jan 23, 20256.766.836.756.806.802,366,920
Jan 22, 20256.836.896.806.806.803,019,206
Jan 21, 20256.816.856.786.816.812,010,740
Jan 20, 20256.746.816.736.776.772,043,606
Jan 17, 20256.766.816.726.726.722,061,299
Jan 16, 20256.776.786.736.786.782,467,560
Jan 15, 20256.676.676.636.646.642,381,165
Jan 14, 20256.586.636.556.636.631,951,646
Jan 13, 20256.576.656.506.556.552,821,362
Jan 10, 20256.666.736.596.626.624,649,377
Jan 9, 20256.736.756.616.666.663,569,012
Jan 8, 20256.716.806.716.766.762,025,764
Jan 7, 20256.716.836.716.826.823,167,145
Jan 6, 20256.816.846.746.746.742,700,971
Jan 3, 20256.676.786.676.786.782,354,367
Jan 2, 20256.666.716.626.676.671,785,581
Dec 31, 20246.726.766.666.666.662,542,039
Dec 30, 2024 0.19 Dividend
Dec 30, 20246.886.896.746.756.752,903,262
Dec 27, 20247.077.077.007.016.823,402,217
Dec 24, 20246.957.106.917.106.913,653,004
Dec 23, 20246.686.856.636.846.654,270,905
Dec 20, 20246.636.686.596.646.4614,541,509
Dec 19, 20246.666.696.556.696.519,776,707
Dec 18, 20246.706.786.686.716.536,633,056
Dec 17, 20246.726.806.696.696.516,917,102
Dec 16, 20246.796.856.716.746.564,731,539
Dec 13, 20246.776.896.736.796.616,180,524
Dec 12, 20246.836.856.756.806.624,854,010
Dec 11, 20246.806.886.796.826.643,865,854
Dec 10, 20246.856.896.776.866.677,297,864
Dec 9, 20246.936.966.836.866.676,356,852
Dec 6, 20247.017.076.946.986.794,989,673
Dec 5, 20247.177.177.017.046.854,831,037
Dec 4, 20247.187.197.047.146.953,518,866
Dec 3, 20247.117.247.117.217.014,395,890
Dec 2, 20247.307.327.187.186.994,496,999
Nov 29, 20247.167.287.137.287.088,374,004
Nov 28, 20247.027.217.007.197.0010,130,426
Nov 27, 20246.977.096.926.996.809,194,651
Nov 26, 20246.947.076.926.946.758,697,377
Nov 25, 20246.997.176.917.006.81119,634,641
Nov 22, 20246.886.946.856.946.756,830,957
Nov 21, 20246.806.846.766.846.655,880,560
Nov 20, 20246.987.026.796.836.647,432,345
Nov 19, 20246.997.046.956.996.806,042,400
Nov 18, 20246.967.006.897.006.814,344,954
Nov 15, 20246.997.046.936.996.803,111,997
Nov 14, 20247.057.076.966.976.787,704,636
Nov 13, 20247.037.066.917.066.874,705,918
Nov 12, 20247.017.116.937.116.924,289,283
Nov 11, 20247.067.167.017.026.834,967,602
Nov 8, 20247.077.107.017.106.914,967,740
Nov 7, 20247.047.076.856.966.777,755,480
Nov 6, 20247.197.227.087.086.895,171,305
Nov 5, 20247.107.177.097.146.953,180,521
Nov 4, 20247.077.167.077.096.902,142,134
Nov 1, 20247.137.167.077.076.883,518,390
Oct 31, 20247.207.307.167.176.986,337,629
Oct 30, 20247.127.237.117.186.992,954,133
Oct 29, 20247.207.247.137.136.942,662,372
Oct 28, 20247.207.247.117.156.962,667,071
Oct 25, 20247.217.287.137.217.013,270,668
Oct 24, 20247.287.327.197.197.003,797,818
Oct 23, 20247.317.387.247.287.082,727,695
Oct 22, 20247.407.417.267.297.094,555,707
Oct 21, 20247.587.617.447.487.283,521,163
Oct 18, 20247.557.607.447.517.314,847,556
Oct 17, 20247.587.727.557.617.404,302,953
Oct 16, 20247.467.557.437.497.294,849,357
Oct 15, 20247.467.587.457.487.284,171,233
Oct 14, 20247.537.587.437.437.232,921,622
Oct 11, 20247.487.497.367.487.286,071,926
Oct 10, 20247.657.707.537.557.353,061,191
Oct 9, 20247.667.697.617.617.402,574,894
Oct 8, 20247.607.707.567.637.422,411,702
Oct 7, 20247.727.737.537.667.453,792,203
Oct 4, 20247.817.847.757.777.563,132,781
Oct 3, 20247.667.837.637.817.603,483,644
Oct 2, 20247.557.677.547.587.372,941,753
Oct 1, 20247.567.607.507.557.353,511,831
Sep 30, 20247.637.727.537.587.375,511,487
Sep 27, 20247.617.707.597.597.382,515,211
Sep 26, 20247.777.777.577.587.375,082,934
Sep 25, 20247.667.767.647.757.545,563,965
Sep 24, 20247.567.667.527.607.394,290,681
Sep 23, 20247.657.717.517.517.313,832,195
Sep 20, 20247.627.817.617.767.5520,140,369
Sep 19, 20247.497.657.457.637.427,211,775
Sep 18, 20247.667.707.597.627.413,583,710
Sep 17, 20247.577.787.567.707.493,687,179
Sep 16, 20247.627.647.577.577.362,894,082
Sep 13, 20247.657.757.627.637.425,271,311
Sep 12, 20247.497.637.457.617.402,777,887
Sep 11, 20247.487.537.437.447.242,977,482
Sep 10, 20247.597.627.427.457.253,544,860
Sep 9, 20247.327.537.317.517.313,221,548
Sep 6, 20247.297.487.297.417.213,480,566
Sep 5, 20247.227.347.187.327.124,663,238
Sep 4, 20247.247.257.117.166.973,670,549
Sep 3, 20247.257.307.217.277.072,917,311
Sep 2, 20247.147.297.127.267.063,750,853
Aug 30, 20247.127.237.107.227.027,508,086
Aug 29, 20247.057.147.017.096.905,284,111
Aug 28, 20247.187.197.057.086.895,533,625
Aug 27, 20247.167.277.127.197.004,244,197
Aug 26, 20247.057.207.027.207.004,330,189
Aug 23, 20247.007.036.956.976.785,739,637
Aug 22, 20246.937.006.846.986.797,786,419
Aug 21, 20246.806.996.736.886.696,112,829
Aug 20, 20246.907.056.826.836.6414,886,968
Aug 19, 20247.427.557.417.507.304,399,275
Aug 16, 20247.407.467.397.447.244,398,992
Aug 15, 20247.327.387.297.367.164,304,963
Aug 14, 20247.397.427.277.277.076,410,078
Aug 13, 20247.397.557.307.447.2413,957,827
Aug 12, 20247.167.167.067.086.893,677,250
Aug 9, 20247.077.187.067.126.933,973,517
Aug 8, 20247.027.076.927.036.844,795,097
Aug 7, 20246.967.146.927.086.892,948,089
Aug 6, 20246.886.986.846.906.713,313,245
Aug 5, 20247.027.056.896.926.739,483,092
Aug 2, 20247.007.076.947.066.874,715,321
Aug 1, 20247.067.116.997.086.893,545,772
Jul 31, 20246.927.056.907.026.834,452,743
Jul 30, 20246.856.876.796.856.663,548,138
Jul 29, 20246.826.936.816.926.734,111,765
Jul 26, 20246.706.836.686.776.593,205,176
Jul 25, 20246.666.756.656.686.503,804,706
Jul 24, 20246.756.866.756.756.573,270,863
Jul 23, 20246.796.886.766.776.594,029,983
Jul 22, 20246.806.866.756.756.573,289,393
Jul 19, 20246.946.956.836.846.654,707,901
Jul 18, 20247.067.157.027.046.854,094,688
Jul 17, 20246.997.096.917.096.905,790,085
Jul 16, 20246.876.926.806.906.717,654,277
Jul 15, 20246.786.896.736.866.673,820,057
Jul 12, 20246.686.856.646.756.575,517,529
Jul 11, 20246.526.606.506.586.405,487,272
Jul 10, 20246.446.516.446.466.283,348,956
Jul 9, 20246.466.536.446.456.283,064,751
Jul 8, 20246.406.446.376.426.252,076,065
Jul 5, 20246.436.476.386.396.223,032,535
Jul 4, 20246.466.516.396.446.273,259,345
Jul 3, 20246.476.476.396.396.224,386,171
Jul 2, 20246.526.586.406.456.283,117,805
Jul 1, 20246.456.546.406.516.334,544,100
Jun 28, 20246.516.596.436.486.306,318,992
Jun 27, 2024 0.213 Dividend
Jun 27, 20246.556.576.416.446.276,409,431
Jun 26, 20246.766.866.716.766.3710,246,769
Jun 25, 20246.686.886.666.886.486,105,110
Jun 24, 20246.576.666.566.646.264,693,195
Jun 21, 20246.486.576.486.556.179,675,214
Jun 20, 20246.446.526.406.436.066,647,799
Jun 19, 20246.536.646.516.546.164,465,228
Jun 18, 20246.546.576.456.456.083,708,892
Jun 17, 20246.506.556.466.476.105,439,813
Jun 14, 20246.646.656.486.496.125,877,065
Jun 13, 20246.686.776.566.616.234,888,677
Jun 12, 20246.726.746.626.626.244,210,132
Jun 11, 20246.876.906.716.716.327,338,574
Jun 7, 20246.986.996.906.966.563,454,393
Jun 6, 20247.047.056.956.976.573,833,526
Jun 5, 20246.867.026.856.966.565,143,027
Jun 4, 20246.836.846.786.786.394,251,489
Jun 3, 20246.816.876.786.816.423,093,402
May 31, 20246.816.856.726.786.3922,566,636
May 30, 20246.726.786.686.756.363,512,968
May 29, 20246.836.856.756.776.385,529,351
May 28, 20246.866.906.846.896.493,734,097
May 27, 20246.886.926.836.886.482,106,237
May 24, 20246.926.946.796.836.444,726,755
May 23, 20247.017.026.936.986.583,388,625
May 22, 20247.157.157.057.066.653,150,763
May 21, 20247.067.177.047.136.724,743,900
May 20, 20247.077.097.017.076.662,680,714
May 17, 20247.227.277.067.076.663,220,156
May 16, 20247.127.317.127.266.844,581,073
May 15, 20247.087.137.027.036.621,756,379
May 14, 20247.077.107.027.026.611,981,026
May 13, 20247.117.137.077.106.691,971,569
May 10, 20247.097.167.077.136.721,918,719
May 9, 20247.057.147.047.076.662,345,658
May 8, 20247.147.167.077.106.692,589,651
May 7, 20247.097.136.967.066.654,133,791
May 6, 20247.127.167.027.046.632,441,648
May 3, 20247.037.087.017.056.643,165,020
May 2, 20247.027.076.976.976.573,105,517
May 1, 20247.027.077.007.006.602,585,037
Apr 30, 20247.087.127.057.126.713,254,820

Related Tickers

GOZ.AX Growthpoint Properties Australia
2.3100
0.00%
 
CMW.AX Cromwell Property Group
0.3700
-1.33%
 
ARM.MC Árima Real Estate SOCIMI, S.A.
8.15
0.00%
 
COF.AX Centuria Office REIT
1.2300
+1.65%
 
BTOU.SI Manulife US Real Estate Investment Trust
0.0640
-3.03%
 
N2IU.SI Mapletree Pan Asia Commercial Trust
1.2200
+0.83%
 
AJBU.SI Keppel DC REIT
2.0800
-0.48%