Comparing Back to the side-by-side chart ↗
Dexus (DXS.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 41 out of 100 (momentum 42 · quality 61 · valuation 61), as of 2026-11-01.
- Signal: Recovery attempt under the 200-day — Trades +1.4% vs the 50-day and -1.9% vs the 200-day average, 18.6% below the 52-week high and +11.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Dexus trades 1.4% above its 50-day and 1.9% below its 200-day moving average. (as of 2026-10-30)
Dexus is an Australian real estate group that owns and manages office, industrial and retail property, and also runs a funds management arm that invests third-party capital alongside its own holdings. It develops new real estate assets that can be added to either its direct portfolio or the funds it manages for outside investors.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DXS.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.74 | 5.85 | 5.73 | 5.79 | +0.87% | 2,967,598 |
| 2026-10-30 | 5.77 | 5.86 | 5.74 | 5.74 | +0.70% | 3,301,540 |
| 2026-10-29 | 5.66 | 5.75 | 5.65 | 5.70 | +1.24% | 3,417,309 |
| 2026-10-28 | 5.75 | 5.77 | 5.58 | 5.63 | -1.92% | 4,027,241 |
| 2026-10-27 | 5.74 | 5.77 | 5.66 | 5.74 | -0.69% | 3,089,315 |
| 2026-10-26 | 5.72 | 5.80 | 5.67 | 5.78 | +0.52% | 3,962,968 |
| 2026-10-23 | 5.72 | 5.81 | 5.71 | 5.75 | +1.41% | 2,611,612 |
| 2026-10-22 | 5.67 | 5.69 | 5.54 | 5.67 | +1.07% | 2,540,200 |
| 2026-10-21 | 5.66 | 5.72 | 5.59 | 5.61 | -0.18% | 3,206,663 |
| 2026-10-20 | 5.58 | 5.65 | 5.56 | 5.62 | +0.18% | 2,817,521 |
| 2026-10-19 | 5.70 | 5.76 | 5.61 | 5.61 | -1.41% | 4,273,481 |
| 2026-10-16 | 5.72 | 5.72 | 5.63 | 5.69 | +0.35% | 3,066,788 |
| 2026-10-15 | 5.52 | 5.67 | 5.50 | 5.67 | +1.07% | 4,655,295 |
| 2026-10-14 | 5.70 | 5.72 | 5.60 | 5.61 | -1.75% | 1,387,332 |
| 2026-10-13 | 5.68 | 5.71 | 5.61 | 5.71 | +0.71% | 2,222,819 |
| 2026-10-12 | 5.70 | 5.72 | 5.63 | 5.67 | -0.35% | 2,171,587 |
| 2026-10-09 | 5.67 | 5.72 | 5.66 | 5.69 | +0.89% | 2,158,662 |
| 2026-10-08 | 5.58 | 5.72 | 5.58 | 5.64 | +0.18% | 2,174,008 |
| 2026-10-07 | 5.57 | 5.64 | 5.53 | 5.63 | +1.08% | 4,763,001 |
| 2026-10-06 | 5.46 | 5.62 | 5.45 | 5.57 | +2.01% | 2,833,941 |
| 2026-10-05 | 5.58 | 5.58 | 5.46 | 5.46 | -1.80% | 1,463,643 |
| 2026-10-02 | 5.58 | 5.61 | 5.55 | 5.56 | -0.36% | 1,939,316 |
| 2026-10-01 | 5.69 | 5.73 | 5.56 | 5.58 | -2.79% | 2,142,136 |
| 2026-09-30 | 5.51 | 5.80 | 5.51 | 5.74 | +3.24% | 4,828,809 |
| 2026-09-29 | 5.50 | 5.56 | 5.45 | 5.56 | +1.46% | 2,479,129 |
| 2026-09-28 | 5.42 | 5.48 | 5.40 | 5.48 | +0.92% | 2,332,451 |
| 2026-09-25 | 5.47 | 5.51 | 5.39 | 5.43 | -1.09% | 2,091,200 |
| 2026-09-24 | 5.45 | 5.54 | 5.44 | 5.49 | -1.26% | 3,250,058 |
| 2026-09-23 | 5.53 | 5.59 | 5.49 | 5.56 | -0.18% | 6,766,511 |
| 2026-09-22 | 5.54 | 5.58 | 5.53 | 5.57 | +0.54% | 3,004,026 |
| 2026-09-21 | 5.50 | 5.59 | 5.50 | 5.54 | -0.18% | 1,603,070 |
| 2026-09-18 | 5.59 | 5.65 | 5.53 | 5.55 | -0.72% | 12,688,310 |
| 2026-09-17 | 5.61 | 5.65 | 5.52 | 5.59 | +1.08% | 3,960,995 |
| 2026-09-16 | 5.57 | 5.63 | 5.53 | 5.53 | -1.07% | 3,631,176 |
| 2026-09-15 | 5.56 | 5.62 | 5.53 | 5.59 | +0.72% | 3,136,497 |
| 2026-09-14 | 5.55 | 5.62 | 5.53 | 5.55 | +0.18% | 2,680,455 |
| 2026-09-11 | 5.56 | 5.57 | 5.51 | 5.54 | -0.36% | 2,556,850 |
| 2026-09-10 | 5.60 | 5.67 | 5.55 | 5.56 | -2.11% | 3,680,220 |
| 2026-09-09 | 5.80 | 5.80 | 5.66 | 5.68 | -2.24% | 3,680,565 |
| 2026-09-08 | 5.71 | 5.85 | 5.71 | 5.81 | +0.87% | 3,878,852 |
| 2026-09-07 | 5.78 | 5.84 | 5.76 | 5.76 | -0.86% | 2,227,880 |
| 2026-09-04 | 5.75 | 5.84 | 5.72 | 5.81 | +1.04% | 2,963,031 |
| 2026-09-03 | 5.84 | 5.84 | 5.74 | 5.75 | -1.03% | 2,846,981 |
| 2026-09-02 | 5.84 | 5.86 | 5.79 | 5.81 | -1.36% | 2,862,731 |
| 2026-09-01 | 5.77 | 5.89 | 5.75 | 5.89 | +1.90% | 3,803,698 |
| 2026-08-31 | 5.80 | 5.86 | 5.77 | 5.78 | -0.34% | 5,866,493 |
| 2026-08-28 | 5.75 | 5.81 | 5.75 | 5.80 | +0.35% | 2,849,781 |
| 2026-08-27 | 5.79 | 5.83 | 5.73 | 5.78 | -0.69% | 6,559,767 |
| 2026-08-26 | 5.86 | 5.93 | 5.82 | 5.82 | -1.02% | 4,366,850 |
| 2026-08-25 | 5.85 | 5.91 | 5.82 | 5.88 | +0.17% | 4,709,025 |
| 2026-08-24 | 5.71 | 5.87 | 5.71 | 5.87 | +2.26% | 4,059,568 |
| 2026-08-21 | 5.83 | 5.86 | 5.70 | 5.74 | -2.55% | 6,220,558 |
| 2026-08-20 | 5.80 | 5.93 | 5.61 | 5.89 | +1.55% | 5,690,896 |
| 2026-08-19 | 5.78 | 5.81 | 5.74 | 5.80 | +0.69% | 3,626,479 |
| 2026-08-18 | 5.82 | 5.83 | 5.72 | 5.76 | +0.17% | 3,282,220 |
| 2026-08-17 | 5.85 | 5.86 | 5.75 | 5.75 | -2.21% | 4,169,311 |
| 2026-08-14 | 5.97 | 5.98 | 5.86 | 5.88 | -1.34% | 2,146,543 |
| 2026-08-13 | 6.01 | 6.01 | 5.94 | 5.96 | -1.00% | 3,676,642 |
| 2026-08-12 | 6.04 | 6.07 | 5.96 | 6.02 | -0.82% | 3,325,032 |
| 2026-08-11 | 6.08 | 6.09 | 5.97 | 6.07 | +0.17% | 1,802,143 |
| 2026-08-10 | 6.04 | 6.09 | 6.01 | 6.06 | +0.00% | 1,550,698 |
| 2026-08-07 | 6.04 | 6.11 | 6.02 | 6.06 | -0.16% | 3,347,296 |
| 2026-08-06 | 6.06 | 6.14 | 6.04 | 6.07 | +0.17% | 6,304,652 |
| 2026-08-05 | 6.05 | 6.06 | 5.96 | 6.06 | -0.16% | 4,398,858 |
| 2026-08-04 | 5.99 | 6.08 | 5.99 | 6.07 | +1.17% | 3,005,889 |
| 2026-08-03 | 5.98 | 6.03 | 5.94 | 6.00 | +0.17% | 2,299,558 |
| 2026-07-31 | 5.96 | 6.00 | 5.93 | 5.99 | +0.84% | 3,652,188 |
| 2026-07-30 | 6.02 | 6.03 | 5.91 | 5.94 | -1.00% | 4,853,658 |
| 2026-07-29 | 5.92 | 6.02 | 5.87 | 6.00 | +2.21% | 4,259,528 |
| 2026-07-28 | 5.74 | 5.87 | 5.71 | 5.87 | +2.44% | 2,513,214 |
| 2026-07-27 | 5.71 | 5.74 | 5.63 | 5.73 | +1.60% | 1,667,723 |
| 2026-07-24 | 5.63 | 5.66 | 5.59 | 5.64 | -0.53% | 1,807,259 |
| 2026-07-23 | 5.76 | 5.79 | 5.67 | 5.67 | -0.87% | 2,652,323 |
| 2026-07-22 | 5.76 | 5.78 | 5.64 | 5.72 | -1.04% | 2,251,588 |
| 2026-07-21 | 5.73 | 5.82 | 5.72 | 5.78 | +0.00% | 2,001,491 |
| 2026-07-20 | 5.80 | 5.80 | 5.74 | 5.78 | +0.35% | 1,941,632 |
| 2026-07-17 | 5.71 | 5.79 | 5.68 | 5.76 | +1.59% | 3,389,507 |
| 2026-07-16 | 5.63 | 5.68 | 5.61 | 5.67 | +0.71% | 3,473,596 |
| 2026-07-15 | 5.64 | 5.67 | 5.57 | 5.63 | -0.18% | 2,163,947 |
| 2026-07-14 | 5.61 | 5.69 | 5.61 | 5.64 | -0.35% | 1,633,586 |
| 2026-07-13 | 5.65 | 5.68 | 5.61 | 5.66 | +0.89% | 1,680,732 |
| 2026-07-10 | 5.56 | 5.63 | 5.54 | 5.61 | +0.00% | 1,645,127 |
| 2026-07-09 | 5.59 | 5.65 | 5.58 | 5.61 | -0.71% | 3,289,998 |
| 2026-07-08 | 5.55 | 5.65 | 5.49 | 5.65 | +2.17% | 2,698,603 |
| 2026-07-07 | 5.52 | 5.61 | 5.50 | 5.53 | +0.73% | 3,733,860 |
| 2026-07-06 | 5.44 | 5.54 | 5.42 | 5.49 | +0.55% | 2,007,034 |
| 2026-07-03 | 5.51 | 5.52 | 5.46 | 5.46 | +0.18% | 2,834,879 |
| 2026-07-02 | 5.41 | 5.46 | 5.35 | 5.45 | +1.30% | 3,404,035 |
| 2026-07-01 | 5.43 | 5.45 | 5.34 | 5.38 | -0.37% | 4,637,923 |
| 2026-06-30 | 5.46 | 5.59 | 5.40 | 5.40 | -2.17% | 6,374,057 |
| 2026-06-29 | 5.64 | 5.64 | 5.47 | 5.52 | -4.17% | 6,389,603 |
| 2026-06-26 | 5.74 | 5.79 | 5.71 | 5.76 | -0.17% | 2,717,662 |
| 2026-06-25 | 5.72 | 5.79 | 5.64 | 5.77 | +2.30% | 4,230,212 |
| 2026-06-24 | 5.80 | 5.86 | 5.63 | 5.64 | -1.40% | 6,322,751 |
| 2026-06-23 | 5.80 | 5.82 | 5.72 | 5.72 | -1.04% | 4,363,236 |
| 2026-06-22 | 5.83 | 5.88 | 5.78 | 5.78 | -0.69% | 2,750,165 |
| 2026-06-19 | 5.81 | 5.84 | 5.73 | 5.82 | +0.34% | 10,028,385 |
| 2026-06-18 | 5.85 | 5.91 | 5.74 | 5.80 | -1.36% | 3,880,013 |
| 2026-06-17 | 5.81 | 5.91 | 5.81 | 5.88 | +0.17% | 3,153,053 |
| 2026-06-16 | 5.95 | 5.97 | 5.87 | 5.87 | -1.68% | 4,758,557 |
| 2026-06-15 | 5.94 | 6.03 | 5.93 | 5.97 | +1.02% | 4,518,171 |
| 2026-06-12 | 5.85 | 5.94 | 5.79 | 5.91 | +1.72% | 3,597,855 |
| 2026-06-11 | 5.68 | 5.81 | 5.66 | 5.81 | +2.29% | 6,764,361 |
| 2026-06-10 | 5.57 | 5.68 | 5.54 | 5.68 | +1.97% | 4,623,155 |
| 2026-06-09 | 5.50 | 5.58 | 5.46 | 5.57 | +1.64% | 4,580,587 |
| 2026-06-05 | 5.45 | 5.51 | 5.42 | 5.48 | +2.24% | 5,262,916 |
| 2026-06-04 | 5.33 | 5.40 | 5.31 | 5.36 | +0.56% | 3,922,394 |
| 2026-06-03 | 5.36 | 5.38 | 5.30 | 5.33 | -1.11% | 4,481,057 |
| 2026-06-02 | 5.49 | 5.51 | 5.35 | 5.39 | -2.71% | 5,335,146 |
| 2026-06-01 | 5.64 | 5.67 | 5.48 | 5.54 | -1.25% | 3,166,843 |
| 2026-05-29 | 5.53 | 5.77 | 5.53 | 5.61 | -5.40% | 9,236,322 |
| 2026-05-28 | 6.00 | 6.04 | 5.89 | 5.93 | -1.00% | 4,290,938 |
| 2026-05-27 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 3,277,418 |
| 2026-05-26 | 6.02 | 6.06 | 6.01 | 6.04 | -0.33% | 1,295,126 |
| 2026-05-25 | 6.06 | 6.10 | 6.04 | 6.06 | -0.33% | 3,307,545 |
| 2026-05-22 | 6.14 | 6.15 | 6.05 | 6.08 | -0.82% | 1,920,201 |
| 2026-05-21 | 6.10 | 6.16 | 6.07 | 6.13 | +1.83% | 2,089,399 |
| 2026-05-20 | 6.10 | 6.12 | 5.96 | 6.02 | -0.99% | 2,391,154 |
| 2026-05-19 | 6.05 | 6.10 | 6.02 | 6.08 | +1.84% | 1,963,832 |
| 2026-05-18 | 6.02 | 6.05 | 5.93 | 5.97 | -0.67% | 2,028,833 |
| 2026-05-15 | 6.05 | 6.06 | 5.97 | 6.01 | +0.33% | 2,327,475 |
| 2026-05-14 | 5.97 | 6.03 | 5.94 | 5.99 | -0.17% | 2,321,906 |
| 2026-05-13 | 5.98 | 6.00 | 5.92 | 6.00 | +0.17% | 2,780,259 |
| 2026-05-12 | 6.04 | 6.05 | 5.93 | 5.99 | -1.16% | 2,024,666 |
| 2026-05-11 | 6.05 | 6.09 | 6.02 | 6.06 | -0.82% | 1,489,734 |
| 2026-05-08 | 6.17 | 6.20 | 6.10 | 6.11 | -1.93% | 2,455,564 |
| 2026-05-07 | 6.15 | 6.32 | 6.13 | 6.23 | +0.97% | 5,120,173 |
| 2026-05-06 | 6.17 | 6.22 | 6.11 | 6.17 | +1.31% | 2,001,624 |
| 2026-05-05 | 6.26 | 6.28 | 6.01 | 6.09 | -2.72% | 4,316,043 |
| 2026-05-04 | 6.26 | 6.30 | 6.22 | 6.26 | +0.00% | 1,054,574 |
| 2026-05-01 | 6.30 | 6.33 | 6.20 | 6.26 | +0.48% | 1,702,526 |
| 2026-04-30 | 6.19 | 6.27 | 6.16 | 6.23 | +0.81% | 3,293,698 |
| 2026-04-29 | 6.12 | 6.24 | 6.09 | 6.18 | +0.98% | 2,383,280 |
| 2026-04-28 | 6.14 | 6.17 | 6.06 | 6.12 | -0.81% | 3,173,085 |
| 2026-04-27 | 6.17 | 6.18 | 6.10 | 6.17 | -0.48% | 1,183,103 |
| 2026-04-24 | 6.23 | 6.24 | 6.15 | 6.20 | +0.49% | 1,880,812 |
| 2026-04-23 | 6.17 | 6.19 | 6.09 | 6.17 | -0.48% | 3,202,294 |
| 2026-04-22 | 6.15 | 6.21 | 6.15 | 6.20 | +0.32% | 3,822,978 |
| 2026-04-21 | 6.18 | 6.22 | 6.09 | 6.18 | +0.65% | 3,751,505 |
| 2026-04-20 | 6.20 | 6.20 | 6.13 | 6.14 | +0.33% | 2,278,975 |
| 2026-04-17 | 6.09 | 6.14 | 6.04 | 6.12 | +0.49% | 2,229,449 |
| 2026-04-16 | 6.06 | 6.10 | 5.98 | 6.09 | +1.00% | 2,202,252 |
| 2026-04-15 | 6.03 | 6.06 | 5.99 | 6.03 | +1.01% | 1,619,988 |
| 2026-04-14 | 6.00 | 6.05 | 5.96 | 5.97 | +0.34% | 2,518,175 |
| 2026-04-13 | 5.91 | 5.99 | 5.87 | 5.95 | -0.34% | 1,996,025 |
| 2026-04-10 | 5.88 | 5.99 | 5.86 | 5.97 | +1.02% | 2,228,530 |
| 2026-04-09 | 5.91 | 5.96 | 5.89 | 5.91 | -0.17% | 1,651,888 |
| 2026-04-08 | 6.05 | 6.08 | 5.92 | 5.92 | +0.00% | 4,016,803 |
| 2026-04-07 | 5.90 | 5.95 | 5.87 | 5.92 | +1.37% | 1,669,965 |
| 2026-04-02 | 5.90 | 5.97 | 5.84 | 5.84 | -0.85% | 1,855,601 |
| 2026-04-01 | 5.95 | 5.98 | 5.88 | 5.89 | -0.51% | 2,108,777 |
| 2026-03-31 | 5.90 | 5.95 | 5.87 | 5.92 | +0.00% | 4,005,318 |
| 2026-03-30 | 5.90 | 5.94 | 5.85 | 5.92 | -1.17% | 2,135,770 |
| 2026-03-27 | 5.98 | 6.02 | 5.95 | 5.99 | -0.66% | 2,766,930 |
| 2026-03-26 | 6.05 | 6.05 | 5.94 | 6.03 | -0.17% | 2,798,189 |
| 2026-03-25 | 6.07 | 6.09 | 5.99 | 6.04 | +1.17% | 2,474,957 |
| 2026-03-24 | 6.00 | 6.00 | 5.88 | 5.97 | +0.51% | 2,199,461 |
| 2026-03-23 | 5.90 | 5.94 | 5.82 | 5.94 | -0.34% | 1,914,350 |
| 2026-03-20 | 5.96 | 6.03 | 5.91 | 5.96 | -0.17% | 5,209,417 |
| 2026-03-19 | 5.99 | 6.03 | 5.90 | 5.97 | -2.13% | 4,867,957 |
| 2026-03-18 | 6.11 | 6.15 | 6.09 | 6.10 | +0.16% | 3,511,319 |
| 2026-03-17 | 6.05 | 6.14 | 6.05 | 6.09 | +0.50% | 3,324,087 |
| 2026-03-16 | 6.08 | 6.14 | 6.06 | 6.06 | -0.49% | 2,255,341 |
| 2026-03-13 | 6.11 | 6.16 | 6.08 | 6.09 | -0.33% | 1,865,602 |
| 2026-03-12 | 6.15 | 6.24 | 6.07 | 6.11 | -2.24% | 2,999,446 |
| 2026-03-11 | 6.29 | 6.30 | 6.20 | 6.25 | -0.32% | 2,693,196 |
| 2026-03-10 | 6.30 | 6.36 | 6.23 | 6.27 | +0.80% | 3,553,446 |
| 2026-03-09 | 6.25 | 6.30 | 6.13 | 6.22 | -2.81% | 3,352,236 |
| 2026-03-06 | 6.52 | 6.67 | 6.36 | 6.40 | -1.23% | 3,767,551 |
| 2026-03-05 | 6.46 | 6.54 | 6.43 | 6.48 | +0.47% | 3,903,049 |
| 2026-03-04 | 6.55 | 6.57 | 6.43 | 6.45 | -1.98% | 3,180,979 |
| 2026-03-03 | 6.54 | 6.64 | 6.54 | 6.58 | -1.50% | 2,095,430 |
| 2026-03-02 | 6.61 | 6.71 | 6.61 | 6.68 | -0.45% | 2,374,686 |
| 2026-02-27 | 6.70 | 6.72 | 6.67 | 6.71 | +0.45% | 2,812,778 |
| 2026-02-26 | 6.70 | 6.70 | 6.57 | 6.68 | +0.91% | 1,819,172 |
| 2026-02-25 | 6.55 | 6.62 | 6.52 | 6.62 | +0.76% | 3,730,215 |
| 2026-02-24 | 6.64 | 6.70 | 6.54 | 6.57 | -1.20% | 5,962,226 |
| 2026-02-23 | 6.60 | 6.67 | 6.58 | 6.65 | -0.60% | 3,100,719 |
| 2026-02-20 | 6.61 | 6.69 | 6.51 | 6.69 | +0.75% | 3,357,565 |
| 2026-02-19 | 6.80 | 6.83 | 6.50 | 6.64 | -1.48% | 6,484,125 |
| 2026-02-18 | 6.51 | 6.84 | 6.50 | 6.74 | +6.81% | 4,951,006 |
| 2026-02-17 | 6.26 | 6.35 | 6.22 | 6.31 | +0.16% | 2,880,618 |
| 2026-02-16 | 6.26 | 6.32 | 6.19 | 6.30 | +1.45% | 3,924,070 |
| 2026-02-13 | 6.28 | 6.38 | 6.16 | 6.21 | -1.74% | 5,452,366 |
| 2026-02-12 | 6.50 | 6.50 | 6.28 | 6.32 | -1.86% | 7,142,615 |
| 2026-02-11 | 6.43 | 6.45 | 6.39 | 6.44 | +0.00% | 3,649,382 |
| 2026-02-10 | 6.46 | 6.50 | 6.42 | 6.44 | -0.16% | 2,627,325 |
| 2026-02-09 | 6.47 | 6.53 | 6.43 | 6.45 | +0.78% | 2,606,102 |
| 2026-02-06 | 6.51 | 6.57 | 6.39 | 6.40 | -2.29% | 5,548,948 |
| 2026-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | -0.61% | 3,548,117 |
| 2026-02-04 | 6.67 | 6.67 | 6.59 | 6.59 | -1.35% | 2,892,421 |
| 2026-02-03 | 6.67 | 6.72 | 6.64 | 6.68 | +0.00% | 1,997,668 |
| 2026-02-02 | 6.66 | 6.75 | 6.61 | 6.68 | -0.60% | 2,097,160 |
| 2026-01-30 | 6.74 | 6.78 | 6.70 | 6.72 | -0.30% | 2,812,098 |
| 2026-01-29 | 6.71 | 6.77 | 6.62 | 6.74 | +0.30% | 2,880,938 |
| 2026-01-28 | 6.73 | 6.78 | 6.65 | 6.72 | -0.15% | 4,198,361 |
| 2026-01-27 | 6.78 | 6.80 | 6.70 | 6.73 | -0.74% | 4,414,800 |
| 2026-01-23 | 6.83 | 6.89 | 6.73 | 6.78 | -1.74% | 5,559,680 |
| 2026-01-22 | 6.86 | 6.95 | 6.84 | 6.90 | +0.73% | 3,022,814 |
| 2026-01-21 | 6.93 | 6.95 | 6.80 | 6.85 | -1.58% | 2,412,654 |
| 2026-01-20 | 6.89 | 6.96 | 6.88 | 6.96 | +0.43% | 1,927,334 |
| 2026-01-19 | 6.95 | 6.99 | 6.93 | 6.93 | -0.72% | 1,603,687 |
| 2026-01-16 | 6.84 | 7.00 | 6.83 | 6.98 | +1.60% | 2,818,582 |
| 2026-01-15 | 6.88 | 6.91 | 6.75 | 6.87 | -0.87% | 4,922,438 |
| 2026-01-14 | 6.94 | 6.96 | 6.90 | 6.93 | +0.00% | 2,275,895 |
| 2026-01-13 | 6.98 | 6.98 | 6.89 | 6.93 | +0.00% | 4,110,241 |
| 2026-01-12 | 6.98 | 6.98 | 6.92 | 6.93 | -0.29% | 2,172,794 |
| 2026-01-09 | 6.94 | 6.99 | 6.92 | 6.95 | +0.00% | 2,310,990 |
| 2026-01-08 | 6.93 | 7.00 | 6.92 | 6.95 | +0.14% | 1,632,500 |
| 2026-01-07 | 6.90 | 6.99 | 6.89 | 6.94 | +0.87% | 2,644,340 |
| 2026-01-06 | 6.94 | 6.96 | 6.88 | 6.88 | -0.86% | 1,868,694 |
| 2026-01-05 | 6.93 | 6.98 | 6.91 | 6.94 | -0.29% | 1,672,728 |
| 2026-01-02 | 7.06 | 7.06 | 6.92 | 6.96 | +0.43% | 868,019 |
| 2025-12-31 | 6.95 | 7.02 | 6.93 | 6.93 | -1.00% | 2,188,692 |
| 2025-12-30 | 7.02 | 7.05 | 6.91 | 7.00 | -1.55% | 1,755,175 |
| 2025-12-29 | 7.12 | 7.14 | 7.09 | 7.11 | -0.14% | 1,679,069 |
| 2025-12-24 | 7.10 | 7.19 | 7.10 | 7.12 | -0.42% | 679,535 |
| 2025-12-23 | 7.12 | 7.21 | 7.10 | 7.15 | +0.28% | 2,170,126 |
| 2025-12-22 | 7.08 | 7.17 | 7.07 | 7.13 | +0.00% | 1,283,020 |
| 2025-12-19 | 7.13 | 7.20 | 7.13 | 7.13 | +0.00% | 8,455,295 |
| 2025-12-18 | 7.10 | 7.19 | 7.05 | 7.13 | +0.85% | 4,735,893 |
| 2025-12-17 | 6.95 | 7.07 | 6.87 | 7.07 | +1.87% | 4,103,279 |
| 2025-12-16 | 6.96 | 7.01 | 6.90 | 6.94 | -0.43% | 4,455,665 |
| 2025-12-15 | 6.95 | 7.01 | 6.94 | 6.97 | +0.14% | 4,334,118 |
| 2025-12-12 | 7.02 | 7.06 | 6.93 | 6.96 | -0.71% | 2,816,354 |
| 2025-12-11 | 7.07 | 7.08 | 7.00 | 7.01 | -0.14% | 4,067,684 |
| 2025-12-10 | 7.06 | 7.11 | 6.98 | 7.02 | -1.54% | 3,910,419 |
| 2025-12-09 | 7.09 | 7.16 | 7.06 | 7.13 | +0.42% | 3,065,750 |
| 2025-12-08 | 7.03 | 7.12 | 7.01 | 7.10 | +0.42% | 2,325,442 |
| 2025-12-05 | 7.09 | 7.12 | 7.01 | 7.07 | +0.00% | 2,692,825 |
| 2025-12-04 | 7.25 | 7.27 | 7.06 | 7.07 | -3.94% | 5,218,908 |
| 2025-12-03 | 7.37 | 7.43 | 7.30 | 7.36 | -0.14% | 3,339,566 |
| 2025-12-02 | 7.13 | 7.38 | 7.12 | 7.37 | +2.22% | 4,015,122 |
| 2025-12-01 | 7.12 | 7.25 | 7.12 | 7.21 | +0.70% | 3,013,587 |
| 2025-11-28 | 7.20 | 7.21 | 7.13 | 7.16 | -0.69% | 2,968,024 |
| 2025-11-27 | 7.26 | 7.30 | 7.20 | 7.21 | -0.41% | 3,072,669 |
| 2025-11-26 | 7.33 | 7.42 | 7.24 | 7.24 | -0.96% | 2,653,975 |
| 2025-11-25 | 7.36 | 7.39 | 7.25 | 7.31 | -1.22% | 2,786,772 |
| 2025-11-24 | 7.13 | 7.40 | 7.13 | 7.40 | +4.08% | 4,918,320 |
| 2025-11-21 | 7.08 | 7.15 | 7.07 | 7.11 | -1.25% | 2,176,844 |
| 2025-11-20 | 7.14 | 7.26 | 7.14 | 7.20 | -0.14% | 9,653,219 |
| 2025-11-19 | 7.22 | 7.23 | 7.14 | 7.21 | +0.70% | 2,504,822 |
| 2025-11-18 | 7.18 | 7.21 | 7.11 | 7.16 | -0.14% | 2,553,456 |
| 2025-11-17 | 7.13 | 7.22 | 7.13 | 7.17 | +0.00% | 1,817,543 |
| 2025-11-14 | 7.24 | 7.24 | 7.11 | 7.17 | -1.51% | 3,870,673 |
| 2025-11-13 | 7.43 | 7.46 | 7.22 | 7.28 | -1.89% | 5,625,288 |
| 2025-11-12 | 7.34 | 7.48 | 7.29 | 7.42 | +1.37% | 3,006,038 |
| 2025-11-11 | 7.22 | 7.32 | 7.18 | 7.32 | +0.97% | 2,853,274 |
| 2025-11-10 | 7.19 | 7.28 | 7.18 | 7.25 | +0.69% | 3,000,182 |
| 2025-11-07 | 7.16 | 7.22 | 7.16 | 7.20 | +0.70% | 2,467,845 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.88%). Worst month: May (-8.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Dexus's (DXS.AU) latest close?
5.79 on 2026-11-02, from the Closelook data lake's daily price record.
What is DXS.AU's 52-week high and low?
7.48 high and 5.30 low over the trailing 52 weeks, as of 2026-11-02.
What is Dexus's strongest and weakest month historically?
Historically, DXS.AU's strongest calendar month has been Jul (average +7.88%) and its weakest May (average -8.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Dexus's Closelooknet score?
41 out of 100 (momentum 42 · quality 61 · valuation 61), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on DXS.AU?
Recovery attempt under the 200-day: Trades +1.4% vs the 50-day and -1.9% vs the 200-day average, 18.6% below the 52-week high and +11.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DXS.AU above its 50-day and 200-day moving averages?
Dexus trades 1.4% above its 50-day and 1.9% below its 200-day moving average (1.4% above its 20-day). As of 2026-10-30.