Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-30 10:26:56 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DXS) DEXUS Daily Prices...

     Prev Section TOC    Company Info for DXS    Limits Next Section


Company Details for (DXS) DEXUS

Listing Code DXS
Listing Name DEXUS
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name DEXUS PROPERTY GROUP
ISIN Security UNITS FULLY PAID STAPLED
ISIN Code AU000000DXS1


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for DXS .. Thursday 29th May 2025

DXS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.545 94,972 0.0
MAX ### 119,634,641 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DXS    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (DXS) DEXUS
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-29 Thu ### 7.21 ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### ### 6.985 ### 35.4 35.4 0.0
2025-May-26 Mon ### ### ### ### 2,013,052 0 26.1 26.1 0.0
2025-May-23 Fri 7 ### 6.985 ### 6,162,025 21,520,872 68.6 68.6 0.0
2025-May-22 Thu ### ### ### 7 ### ### 0.5
2025-May-21 Wed 7.23 7.26 7.175 7.22 ### ### 0.5
2025-May-20 Tue ### ### ### ### 2,654,379 0 ### ### 0.0
2025-May-19 Mon 7.27 ### ### ### 25.1 25.1 0.0
2025-May-16 Fri ### ### ### 7.23 ### ### ###
2025-May-15 Thu 7.48 7.49 7.275 ### 2,675,826 19,754,285 22.4 22.4 0.0
2025-May-14 Wed 7.45 7.52 ### 7.46 ### ### 0.5
2025-May-13 Tue 7.58 ### ### 7.47 8,365,354 0 28.1 28.1 ###
2025-May-12 Mon ### ### 7.51 7.51 ### ### ###
2025-May-09 Fri 7.58 ### ### ### 66.5 66.5 0.0
2025-May-08 Thu ### ### ### ### 84.7 84.7 0.0
2025-May-07 Wed 7.51 7.55 ### 7.41 ### ### ###
2025-May-06 Tue 7.47 7.52 7.46 7.5 1,957,542 14,661,989 66.3 66.3 0.5
2025-May-05 Mon 7.53 7.59 7.45 7.49 ### ### ###
2025-May-02 Fri 7.5 ### 7.47 7.51 ### ### ###
2025-May-01 Thu 7.46 7.53 7.43 7.52 2,816,888 21,070,322 73.6 73.6 0.5
2025-Apr-30 Wed ### 7.52 ### 7.52 5,917,874 ### 81.3 81.3 0.5
2025-Apr-29 Tue ### ### 7.28 ### 64.3 64.3 0.0
2025-Apr-28 Mon 7.27 ### 7.22 7.28 3,429,574 ### ### ### 0.5
2025-Apr-24 Thu ### 7.26 ### 7.24 2,167,874 7,869,382 67.9 67.9 0.5
2025-Apr-23 Wed 7.29 ### 7.22 7.22 ### ### 0.5
2025-Apr-22 Tue ### 7.225 ### ### ### ### 0.0
2025-Apr-17 Thu 7.22 7.24 ### 7.23 ### ### ###
2025-Apr-16 Wed 7.2 7.29 ### 7.2 4,047,778 14,754,150 68.0 68.0 0.5
2025-Apr-15 Tue ### ### ### ### 2,027,081 0 ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 2,257,079 0 63.2 63.2 0.0
2025-Apr-11 Fri ### ### ### ### 64.0 64.0 0.0
2025-Apr-10 Thu 7.29 7.29 ### ### 27.9 27.9 0.0
2025-Apr-09 Wed ### ### 6.845 6.88 3,422,575 ### 45.0 45.0 ###
2025-Apr-08 Tue ### ### 6.86 ### 5,342,389 ### ### ### 0.0
2025-Apr-07 Mon 6.72 ### 6.71 ### 86.6 86.6 0.0
2025-Apr-04 Fri ### ### 7 ### ### ### 0.0
2025-Apr-03 Thu ### 7.2 ### ### ### ### 0.0
2025-Apr-02 Wed ### 7.325 ### 7.28 6,523,343 23,891,743 87.3 87.3 0.5
2025-Apr-01 Tue ### 7.26 ### 7.22 ### ### 0.5
2025-Mar-31 Mon ### ### ### ### 76.7 76.7 0.0
2025-Mar-28 Fri 7.2 7.25 ### ### 27.9 27.9 0.0
2025-Mar-27 Thu ### ### ### 7.23 3,866,856 0 ### ### ###
2025-Mar-26 Wed 7.28 ### 7.26 ### ### ### 0.0
2025-Mar-25 Tue ### 7.4 7.28 7.28 2,055,448 15,086,988 35.7 35.7 0.5
2025-Mar-24 Mon 7.28 ### 7.23 7.29 2,748,755 9,936,749 71.7 71.7 ###
2025-Mar-21 Fri 7.28 ### ### 7.27 8,513,245 0 34.1 34.1 ###
2025-Mar-20 Thu 7.22 7.26 ### 7.26 ### ### 0.5
2025-Mar-19 Wed 7.24 7.28 ### ### 2,725,877 ### 29.8 29.8 0.0
2025-Mar-18 Tue ### 7.43 7.23 7.25 ### ### 0.5
2025-Mar-17 Mon ### ### 7.25 7.28 2,073,940 ### 30.7 30.7 0.5
2025-Mar-14 Fri 7.23 7.29 7.22 7.27 3,667,683 26,609,040 64.9 64.9 ###
2025-Mar-13 Thu 7.46 7.48 7.22 7.23 ### ### ###
2025-Mar-12 Wed 7.42 7.49 ### ### 3,919,226 ### 34.2 34.2 0.0
2025-Mar-11 Tue 7.42 7.54 ### 7.52 85.6 85.6 0.5
2025-Mar-10 Mon 7.46 7.53 ### 7.49 ### ### ###
2025-Mar-07 Fri 7.46 7.49 ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 7.5 7.52 2,885,645 ### ### ### 0.5
2025-Mar-05 Wed 7.56 ### 7.5 ### 4,905,771 18,396,641 ### ### 0.0
2025-Mar-04 Tue 7.44 7.59 7.42 7.57 85.5 85.5 ###
2025-Mar-03 Mon ### 7.485 7.345 7.45 74.3 74.3 0.5
2025-Feb-28 Fri 7.4 7.46 7.27 ### ### ### 0.0
2025-Feb-27 Thu 7.47 7.555 7.41 7.45 2,139,248 16,006,923 31.3 31.3 0.5
2025-Feb-26 Wed ### ### 7.45 7.51 2,697,854 ### 31.7 31.7 ###
2025-Feb-25 Tue 7.44 ### 7.44 7.55 3,541,242 13,173,420 ### ### ###
2025-Feb-24 Mon 7.5 7.675 7.49 7.52 4,118,286 ### 71.6 71.6 0.5
2025-Feb-21 Fri 7.59 ### 7.46 7.58 5,057,157 ### 39.2 39.2 ###
2025-Feb-20 Thu 7.51 7.58 ### 7.46 6,531,841 24,755,677 ### ### 0.5
2025-Feb-19 Wed ### ### 7.47 7.58 5,932,477 ### 38.5 38.5 ###
2025-Feb-18 Tue 7.7 7.85 ### 7.76 ### ### 0.6
2025-Feb-17 Mon 7.77 7.885 7.72 7.82 8,184,370 63,858,546 70.6 70.6 0.6
2025-Feb-14 Fri ### 7.78 7.57 7.78 ### ### 0.6
2025-Feb-13 Thu 7.45 7.55 ### 7.47 68.5 68.5 ###
2025-Feb-12 Wed 7.4 7.46 ### 7.42 ### ### 0.5
2025-Feb-11 Tue 7.55 7.59 7.4 7.43 6,716,540 ### ### ### ###
2025-Feb-10 Mon ### 7.59 ### 7.55 ### ### ###
2025-Feb-07 Fri 7.25 ### 7.22 ### 2,693,654 ### ### ### 0.0
2025-Feb-06 Thu 7.25 7.29 ### 7.26 4,149,329 ### 64.8 64.8 0.5
2025-Feb-05 Wed 7.2 7.26 7.155 7.21 4,892,440 ### ### ### ###
2025-Feb-04 Tue 7.29 ### ### ### 4,443,349 0 ### ### 0.0
2025-Feb-03 Mon ### 7.25 ### 7.21 4,865,444 ### ### ### ###
2025-Jan-31 Fri ### ### ### 7.26 7,006,387 0 ### ### 0.5
2025-Jan-30 Thu ### ### ### ### 3,376,040 0 69.3 69.3 0.0
2025-Jan-29 Wed ### ### ### ### 73.6 73.6 0.0
2025-Jan-28 Tue 6.89 ### 6.88 ### 8,521,741 29,314,789 84.8 84.8 0.0
2025-Jan-24 Fri 6.83 6.85 6.76 6.78 2,972,821 20,230,046 ### ### 0.5
2025-Jan-23 Thu 6.76 6.83 6.75 6.8 2,366,920 16,071,386 ### ### 0.5
2025-Jan-22 Wed 6.83 6.89 6.8 6.8 32.6 32.6 0.5
2025-Jan-21 Tue 6.81 6.85 6.775 6.81 2,010,740 ### ### ### ###
2025-Jan-20 Mon 6.74 6.81 6.73 6.77 76.0 76.0 ###
2025-Jan-17 Fri 6.76 6.81 6.72 6.72 26.2 26.2 0.5
2025-Jan-16 Thu 6.77 6.78 6.73 6.78 ### ### 0.5
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue 6.58 ### 6.55 ### 1,951,646 6,391,640 ### ### 0.0
2025-Jan-13 Mon 6.57 ### 6.5 6.55 ### ### 0.5
2025-Jan-10 Fri ### 6.73 6.59 ### 4,649,377 30,964,850 ### ### 0.0
2025-Jan-09 Thu 6.73 6.75 ### ### 26.4 26.4 0.0
2025-Jan-08 Wed 6.71 6.8 6.71 6.76 ### ### 0.5
2025-Jan-07 Tue 6.71 6.83 6.71 6.82 3,167,145 21,441,571 81.7 81.7 0.5
2025-Jan-06 Mon 6.81 6.84 6.74 6.74 2,700,971 ### ### ### ###
2025-Jan-03 Fri ### 6.78 ### 6.78 ### ### 0.5
2025-Jan-02 Thu ### 6.71 ### ### 1,785,581 5,990,624 62.6 62.6 0.0
2024-Dec-31 Tue 6.72 6.76 ### ### ### ### 0.0
2024-Dec-30 Mon 6.88 6.89 ### 6.75 ### ### 0.5
2024-Dec-27 Fri ### ### 7 ### 18.7 18.7 0.0
2024-Dec-24 Tue ### ### ### ### ### ### 0.0
2024-Dec-23 Mon ### 6.85 ### 6.84 81.9 81.9 0.5
2024-Dec-20 Fri ### ### 6.59 ### ### ### 0.0
2024-Dec-19 Thu ### ### 6.555 ### 73.4 73.4 0.0
2024-Dec-18 Wed 6.7 6.775 ### 6.71 6,633,056 22,469,477 66.3 66.3 ###
2024-Dec-17 Tue 6.72 ### ### ### 28.9 28.9 0.0
2024-Dec-16 Mon 6.79 6.85 6.71 6.74 ### ### ###
2024-Dec-13 Fri 6.77 6.89 6.73 6.79 6,180,524 ### ### ### 0.5
2024-Dec-12 Thu 6.83 6.85 6.75 6.8 40.1 40.1 0.5
2024-Dec-11 Wed 6.8 6.88 6.79 6.82 3,865,854 ### 74.5 74.5 0.5
2024-Dec-10 Tue 6.85 6.89 6.77 6.86 ### ### 0.5
2024-Dec-09 Mon ### ### 6.83 6.86 6,356,852 21,708,649 ### ### 0.5
2024-Dec-06 Fri ### ### ### ### 4,989,673 0 ### ### 0.0
2024-Dec-05 Thu ### ### ### ### ### ### 0.0
2024-Dec-04 Wed ### ### ### ### 29.5 29.5 0.0
2024-Dec-03 Tue ### 7.245 ### 7.21 77.9 77.9 ###
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri ### 7.28 ### 7.28 80.0 80.0 0.5
2024-Nov-28 Thu ### 7.21 7 ### 10,130,426 71,976,676 84.7 84.7 0.0
2024-Nov-27 Wed ### 7.085 ### ### 9,194,651 32,572,051 72.3 72.3 0.0
2024-Nov-26 Tue ### 7.075 ### ### 8,697,377 30,766,971 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### 7 119,634,641 0 ### ### 0.5
2024-Nov-22 Fri 6.88 ### 6.85 ### 6,830,957 23,396,027 ### ### 0.0
2024-Nov-21 Thu 6.8 6.84 6.76 6.84 78.6 78.6 0.5
2024-Nov-20 Wed ### ### 6.79 6.83 7,432,345 ### 24.1 24.1 0.5
2024-Nov-19 Tue ### ### 6.945 ### 62.7 62.7 0.0
2024-Nov-18 Mon ### 7 6.89 7 4,344,954 ### ### ### 0.5
2024-Nov-15 Fri ### ### ### ### 4,389,955 0 68.4 68.4 0.0
2024-Nov-14 Thu ### 7.075 ### ### 30.9 30.9 0.0
2024-Nov-13 Wed ### ### ### ### 74.4 74.4 0.0
2024-Nov-12 Tue ### ### ### ### 4,289,283 0 81.4 81.4 0.0
2024-Nov-11 Mon ### ### ### ### ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 4,967,740 0 ### ### 0.0
2024-Nov-07 Thu ### ### 6.85 ### 7,755,480 ### 35.4 35.4 0.0
2024-Nov-06 Wed ### 7.22 ### ### ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 3,180,521 0 78.9 78.9 0.0
2024-Nov-04 Mon ### ### ### ### 76.7 76.7 0.0
2024-Nov-01 Fri ### 7.155 ### ### ### ### 0.0
2024-Oct-31 Thu 7.2 ### ### ### 6,337,629 0 ### ### 0.0
2024-Oct-30 Wed ### 7.23 ### ### ### ### 0.0
2024-Oct-29 Tue 7.2 7.24 ### ### 2,662,372 9,637,786 ### ### 0.0
2024-Oct-28 Mon 7.2 7.24 ### ### 2,667,071 ### 34.7 34.7 0.0
2024-Oct-25 Fri 7.21 7.285 ### 7.21 ### ### ###
2024-Oct-24 Thu 7.28 ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### 7.24 7.28 ### ### 0.5
2024-Oct-22 Tue 7.4 ### 7.26 7.29 25.6 25.6 ###
2024-Oct-21 Mon 7.58 ### 7.44 7.48 ### ### 0.5
2024-Oct-18 Fri 7.55 ### 7.44 7.51 4,847,556 ### 36.7 36.7 ###
2024-Oct-17 Thu 7.58 ### 7.55 ### 4,302,953 16,243,647 68.8 68.8 0.0
2024-Oct-16 Wed 7.46 7.545 7.43 7.49 4,849,357 ### ### ### ###
2024-Oct-15 Tue 7.46 7.58 7.445 7.48 66.1 66.1 0.5
2024-Oct-14 Mon 7.53 7.58 7.43 7.43 2,921,622 21,926,773 26.1 26.1 ###
2024-Oct-11 Fri 7.48 ### ### 7.48 6,071,926 0 ### ### 0.5
2024-Oct-10 Thu ### ### 7.53 7.55 19.5 19.5 ###
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue ### 7.7 7.56 ### ### ### 0.0
2024-Oct-07 Mon 7.72 7.73 7.53 ### 24.7 24.7 0.0
2024-Oct-04 Fri 7.81 7.84 7.75 7.77 3,132,781 24,420,027 ### ### 0.6
2024-Oct-03 Thu ### 7.83 ### 7.81 3,483,644 ### ### ### 0.6
2024-Oct-02 Wed 7.55 ### 7.54 7.58 2,955,581 11,142,540 71.5 71.5 ###
2024-Oct-01 Tue 7.56 ### 7.5 7.55 ### ### ###
2024-Sep-30 Mon ### 7.72 7.53 7.58 5,511,487 42,025,088 29.0 29.0 ###
2024-Sep-27 Fri ### 7.7 7.59 7.59 2,522,575 19,285,085 29.2 29.2 0.5
2024-Sep-26 Thu 7.77 7.77 7.57 7.58 12.9 12.9 ###
2024-Sep-25 Wed ### 7.76 ### 7.75 77.6 77.6 ###
2024-Sep-24 Tue 7.56 ### 7.52 ### 4,290,681 ### 68.1 68.1 0.0
2024-Sep-23 Mon ### 7.71 7.51 7.51 3,852,848 29,320,173 22.1 22.1 ###
2024-Sep-20 Fri ### 7.81 ### 7.76 ### ### 0.6
2024-Sep-19 Thu 7.49 ### 7.45 ### 77.4 77.4 0.0
2024-Sep-18 Wed ### 7.7 ### ### ### ### 0.0
2024-Sep-17 Tue 7.57 7.78 7.56 7.7 ### ### 0.6
2024-Sep-16 Mon ### ### 7.57 7.57 34.2 34.2 ###
2024-Sep-13 Fri ### 7.75 ### ### ### ### 0.0
2024-Sep-12 Thu 7.49 ### 7.45 ### 2,777,887 10,347,629 75.2 75.2 0.0
2024-Sep-11 Wed 7.48 7.53 7.425 7.44 2,977,482 22,264,121 ### ### ###
2024-Sep-10 Tue 7.59 ### 7.42 7.45 23.0 23.0 0.5
2024-Sep-09 Mon ### 7.525 ### 7.51 3,221,548 12,121,074 84.4 84.4 ###
2024-Sep-06 Fri 7.29 7.48 7.29 7.41 84.1 84.1 ###
2024-Sep-05 Thu 7.22 ### ### ### 4,717,772 0 ### ### 0.0
2024-Sep-04 Wed 7.24 7.25 ### ### 35.6 35.6 0.0
2024-Sep-03 Tue 7.25 ### 7.21 7.27 70.5 70.5 ###
2024-Sep-02 Mon ### 7.29 ### 7.26 3,750,853 13,671,859 ### ### 0.5
2024-Aug-30 Fri ### 7.23 ### 7.22 7,805,088 ### 71.0 71.0 0.5
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 5,533,625 0 24.2 24.2 0.0
2024-Aug-27 Tue ### 7.27 ### ### ### ### 0.0
2024-Aug-26 Mon ### 7.2 ### 7.2 4,330,189 15,588,680 82.8 82.8 0.5
2024-Aug-23 Fri 7 ### ### ### 5,743,977 0 30.1 30.1 0.0
2024-Aug-22 Thu ### 7 6.84 ### 74.0 74.0 0.0
2024-Aug-21 Wed 6.8 ### 6.73 6.88 6,164,222 ### 72.5 72.5 ###
2024-Aug-20 Tue ### ### 6.82 6.83 15,099,283 51,488,555 32.4 32.4 0.5
2024-Aug-19 Mon 7.42 7.55 ### 7.5 4,399,275 ### ### ### 0.5
2024-Aug-16 Fri 7.4 7.46 ### 7.44 5,219,172 ### ### ### ###
2024-Aug-15 Thu ### ### 7.29 ### ### ### 0.0
2024-Aug-14 Wed ### 7.42 7.27 7.27 6,410,078 47,082,022 20.0 20.0 ###
2024-Aug-13 Tue ### 7.55 ### 7.44 76.5 76.5 ###
2024-Aug-12 Mon ### ### ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### 2,948,089 0 ### ### 0.0
2024-Aug-06 Tue 6.88 ### 6.84 ### 3,313,245 ### 60.1 60.1 0.0
2024-Aug-05 Mon ### 7.055 6.89 ### 9,518,422 ### ### ### 0.0
2024-Aug-02 Fri 7 ### ### ### 4,726,271 0 77.1 77.1 0.0
2024-Aug-01 Thu ### ### ### ### 3,545,772 0 72.3 72.3 0.0
2024-Jul-31 Wed ### ### ### ### 70.6 70.6 0.0
2024-Jul-30 Tue 6.85 6.87 6.79 6.85 69.1 69.1 ###
2024-Jul-29 Mon 6.82 ### 6.81 ### 4,133,724 ### ### ### 0.0
2024-Jul-26 Fri 6.7 6.83 ### 6.77 3,205,176 10,945,676 ### ### ###
2024-Jul-25 Thu ### 6.75 ### ### ### ### 0.0
2024-Jul-24 Wed 6.75 6.86 6.75 6.75 3,299,742 22,454,744 ### ### 0.5
2024-Jul-23 Tue 6.79 6.88 6.76 6.77 4,029,983 27,484,484 33.4 33.4 ###
2024-Jul-22 Mon 6.8 ### 6.75 6.75 ### ### 0.5
2024-Jul-19 Fri ### 6.955 6.83 6.84 21.2 21.2 0.5
2024-Jul-18 Thu ### ### ### ### 4,102,583 0 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 6,235,429 0 79.2 79.2 0.0
2024-Jul-16 Tue 6.87 ### 6.8 ### 7,654,277 26,024,541 75.7 75.7 0.0
2024-Jul-15 Mon 6.78 6.89 6.73 6.86 3,820,057 26,014,588 79.5 79.5 0.5
2024-Jul-12 Fri ### 6.85 ### 6.75 5,524,789 ### 70.4 70.4 0.5
2024-Jul-11 Thu 6.52 ### 6.5 6.58 ### ### 0.5
2024-Jul-10 Wed 6.44 6.51 6.44 6.46 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-30 22:26:56 thru 2025-05-30 22:26:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000