Dexus (DXS)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.38983050847 | 7.08 | 7.34 | 7.02 | 4797119 | 7.20244508 | DE |
| 4 | 0.59 | 8.76671619614 | 6.73 | 8.01 | 6.5 | 3687946 | 6.95461803 | DE |
| 12 | 0.27 | 3.82978723404 | 7.05 | 9.51 | 5 | 6394915 | 6.94970291 | DE |
| 26 | 0.44 | 6.39534883721 | 6.88 | 9.51 | 5 | 5408852 | 7.13272733 | DE |
| 52 | -0.14 | -1.87667560322 | 7.46 | 9.51 | 4.9 | 4609901 | 7.0978837 | DE |
| 156 | -2.7 | -26.9461077844 | 10.02 | 12 | 4.9 | 3978678 | 7.84932623 | DE |
| 260 | -5.82 | -44.2922374429 | 13.14 | 13.51 | 4.9 | 3930395 | 8.62338948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 7.32 | 0.05 | 0.69 | 7.25 | 7.34 | 7.22 | 2693654 |
| 1738818900 | 7.27 | 0.05 | 0.69 | 7.25 | 7.29 | 7.195 | 4122889 |
| 1738732500 | 7.22 | 0.03 | 0.42 | 7.2 | 7.26 | 7.155 | 4892440 |
| 1738646100 | 7.19 | -0.02 | -0.28 | 7.29 | 7.31 | 7.18 | 4426689 |
| 1738559700 | 7.21 | -0.04 | -0.55 | 7.12 | 7.25 | 7.1 | 4702300 |
| 1738300500 | 7.25 | 0.16 | 2.26 | 7.16 | 7.32 | 7.16 | 6588126 |
| 1738214100 | 7.09 | -0.07 | -0.98 | 7.08 | 7.13 | 7.02 | 3376040 |
| 1738127700 | 7.16 | 0.11 | 1.56 | 7.04 | 7.18 | 6.96 | 5692415 |
| 1738041300 | 7.05 | 0.25 | 3.68 | 6.89 | 7.17 | 6.88 | 8506681 |
| 1737695700 | 6.8 | 0 | 0.00 | 6.83 | 6.85 | 6.76 | 2600299 |
| 1737609300 | 6.8 | -0.05 | -0.73 | 6.76 | 6.83 | 6.75 | 2366920 |
| 1737522900 | 6.85 | 0.05 | 0.74 | 6.83 | 6.89 | 6.8 | 3019206 |
| 1737436500 | 6.8 | 0.05 | 0.74 | 6.81 | 6.85 | 6.775 | 1996970 |
| 1737350100 | 6.75 | -0.03 | -0.44 | 6.74 | 6.81 | 6.73 | 2043606 |
| 1737090900 | 6.78 | 0.01 | 0.15 | 6.76 | 8.01 | 6.74 | 2049299 |
| 1737004500 | 6.77 | 0.12 | 1.80 | 6.77 | 6.78 | 6.73 | 2458535 |
| 1736918100 | 6.65 | 0.05 | 0.76 | 6.67 | 6.67 | 6.63 | 2381165 |
| 1736831700 | 6.6 | 0.03 | 0.46 | 6.58 | 6.63 | 6.55 | 1951646 |
| 1736745300 | 6.57 | -0.03 | -0.45 | 6.57 | 6.65 | 6.5 | 2815338 |
| 1736486100 | 6.6 | -0.03 | -0.45 | 6.66 | 6.73 | 6.59 | 4634362 |
| 1736399700 | 6.63 | -0.1 | -1.49 | 6.73 | 6.75 | 6.61 | 3568946 |
| 1736313300 | 6.73 | -0.06 | -0.88 | 6.71 | 6.8 | 6.71 | 2025764 |
| 1736226900 | 6.79 | 0.04 | 0.59 | 6.71 | 6.83 | 6.71 | 3167145 |
| 1736140500 | 6.75 | -0.02 | -0.22 | 6.81 | 6.84 | 6.74 | 2689115 |
| 1735881300 | 6.765 | 0.09 | 1.27 | 6.67 | 6.78 | 6.67 | 2347486 |
| 1735794900 | 6.68 | 0.01 | 0.10 | 6.66 | 6.71 | 6.62 | 1560165 |
| 1735617660 | 6.673 | -0.09 | -1.29 | 6.72 | 6.76 | 6.66 | 2542039 |
| 1735535700 | 6.76 | -0.25 | -3.57 | 6.88 | 6.89 | 5 | 2903262 |
| 1735276500 | 7.01 | -0.09 | -1.27 | 7.07 | 7.1 | 7 | 3402217 |
| 1735014060 | 7.1 | 0.25 | 3.65 | 6.95 | 7.1 | 6.91 | 3653004 |
| 1734930900 | 6.85 | 0.25 | 3.79 | 6.68 | 6.85 | 6.63 | 4270905 |
| 1734671700 | 6.6 | -0.06 | -0.90 | 6.63 | 9.51 | 6.59 | 12453619 |
| 1734585300 | 6.66 | -0.04 | -0.60 | 6.66 | 6.68 | 6.555 | 9749779 |
| 1734498900 | 6.7 | -0.01 | -0.15 | 6.7 | 6.775 | 6.68 | 6604426 |
| 1734412500 | 6.71 | -0.02 | -0.30 | 6.72 | 6.795 | 6.71 | 6906468 |
| 1734326100 | 6.73 | -0.1 | -1.39 | 6.79 | 6.85 | 6.71 | 4283973 |
| 1734066900 | 6.825 | 0.04 | 0.66 | 6.77 | 6.89 | 6.73 | 6180524 |
| 1733980500 | 6.78 | -0.03 | -0.44 | 6.83 | 7.25 | 6.75 | 4803958 |
| 1733894100 | 6.81 | -0.05 | -0.73 | 6.8 | 6.88 | 6.79 | 3865854 |
| 1733807700 | 6.86 | 0.02 | 0.29 | 6.85 | 6.89 | 6.77 | 6981086 |
| 1733721300 | 6.84 | -0.14 | -2.01 | 6.93 | 6.96 | 6.83 | 6350774 |
| 1733462100 | 6.98 | -0.04 | -0.57 | 7.01 | 7.07 | 6.94 | 4821427 |
| 1733375700 | 7.02 | -0.1 | -1.40 | 7.17 | 7.17 | 7.01 | 4649849 |
| 1733289300 | 7.12 | -0.07 | -0.97 | 7.18 | 7.19 | 7.04 | 3505834 |
| 1733202900 | 7.19 | 0 | 0.00 | 7.11 | 7.245 | 7.11 | 4395890 |
| 1733116500 | 7.19 | -0.06 | -0.83 | 7.3 | 7.32 | 7.18 | 4486352 |
| 1732857300 | 7.25 | 0.07 | 0.97 | 7.16 | 7.27 | 7.13 | 8296352 |
| 1732770900 | 7.18 | 0.18 | 2.57 | 7.02 | 7.21 | 7 | 9991657 |
| 1732684500 | 7 | 0.08 | 1.16 | 6.97 | 7.085 | 6.92 | 9188099 |
| 1732598100 | 6.92 | -0.15 | -2.12 | 6.94 | 7.075 | 6.92 | 8633909 |
| 1732511700 | 7.07 | 0.19 | 2.76 | 6.99 | 7.17 | 6.91 | 93417926 |
| 1732252500 | 6.88 | 0.05 | 0.73 | 6.88 | 7.5 | 5.25 | 6815733 |
| 1732166100 | 6.83 | 0.03 | 0.44 | 6.8 | 7.5 | 6.76 | 5873232 |
| 1732079700 | 6.8 | -0.2 | -2.86 | 6.98 | 7.25 | 6.79 | 7382643 |
| 1731993300 | 7 | 0.02 | 0.29 | 6.99 | 8.25 | 6.945 | 6042400 |
| 1731906900 | 6.98 | 0.03 | 0.43 | 6.96 | 7 | 6.89 | 4344954 |
| 1731647700 | 6.95 | -0.04 | -0.57 | 6.99 | 7.04 | 6.93 | 4389955 |
| 1731561300 | 6.99 | -0.02 | -0.29 | 7.05 | 7.5 | 6.96 | 5066486 |
| 1731474900 | 7.01 | -0.09 | -1.27 | 7.03 | 7.04 | 6.91 | 4698316 |
| 1731388500 | 7.1 | 0.07 | 1.00 | 7.01 | 7.1 | 6.935 | 4289283 |
| 1731302100 | 7.03 | -0.06 | -0.85 | 7.06 | 7.16 | 7.01 | 4807829 |
| 1731042900 | 7.09 | 0.13 | 1.87 | 7.07 | 7.1 | 7.01 | 4953010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
