Dexus(DEXSF)
$4.11-0.01 (-0.61%)
DEXSF
Dexus historical prices
$4.11
At close:-0.01 (-0.61%)
Dexus (DEXSF) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.11 | 4.28 | 3.93 | 4.11 | 4.11 | -0.61% | 0 | 0.00 |
| Nov 09, 2026 | 4.12 | 4.30 | 3.94 | 4.12 | 4.12 | -0.24% | 0 | 0.00 |
| Nov 06, 2026 | 4.13 | 4.30 | 3.96 | 4.13 | 4.13 | +0.12% | 0 | 0.00 |
| Nov 05, 2026 | 4.13 | 4.35 | 3.90 | 4.13 | 4.13 | -1.32% | 0 | 0.00 |
| Nov 04, 2026 | 4.18 | 4.37 | 3.99 | 4.18 | 4.18 | +1.83% | 0 | 0.00 |
| Nov 03, 2026 | 4.11 | 4.18 | 4.03 | 4.11 | 4.11 | +1.11% | 0 | 0.00 |
| Nov 02, 2026 | 4.06 | 4.23 | 3.89 | 4.06 | 4.06 | +0.12% | 0 | 0.00 |
| Oct 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.62% | 6,556 | 23.23 |
| Oct 29, 2026 | 4.03 | 4.20 | 3.86 | 4.03 | 4.03 | +1.90% | 0 | 0.00 |
| Oct 28, 2026 | 3.96 | 4.14 | 3.77 | 3.96 | 3.96 | -2.94% | 0 | 0.00 |
| Oct 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.74% | 1,413 | 5.39 |
| Oct 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +1.25% | 3,234 | 15.33 |
| Oct 23, 2026 | 4.00 | 4.18 | 3.81 | 4.00 | 4.00 | +0.63% | 0 | 0.00 |
| Oct 22, 2026 | 3.97 | 4.15 | 3.79 | 3.97 | 3.97 | +1.66% | 0 | 0.00 |
| Oct 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.38% | 8,041 | 96.53 |
| Oct 20, 2026 | 3.92 | 4.11 | 3.73 | 3.92 | 3.92 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.38% | 3,337 | 99.26 |
| Oct 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +3.49% | 136 | 4.32 |
| Oct 15, 2026 | 3.92 | 4.12 | 3.72 | 3.92 | 3.92 | -0.88% | 0 | 0.00 |
| Oct 14, 2026 | 3.96 | 4.13 | 3.78 | 3.96 | 3.96 | -1.13% | 0 | 0.00 |
| Oct 13, 2026 | 4.00 | 4.17 | 3.83 | 4.00 | 4.00 | +0.63% | 0 | 0.00 |
| Oct 12, 2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3.98 | -1.85% | 0 | 0.00 |
| Oct 09, 2026 | 4.05 | 4.35 | 3.75 | 4.05 | 4.05 | +3.71% | 0 | 0.00 |
| Oct 08, 2026 | 3.91 | 4.09 | 3.72 | 3.91 | 3.91 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.91 | 4.08 | 3.73 | 3.91 | 3.91 | +2.17% | 0 | 0.00 |
| Oct 06, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +2.47% | 309 | 11.64 |
| Oct 05, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.74% | 203 | 8.70 |
| Oct 02, 2026 | 3.88 | 4.03 | 3.72 | 3.88 | 3.88 | -0.64% | 0 | 0.00 |
| Oct 01, 2026 | 3.90 | 4.12 | 3.68 | 3.90 | 3.90 | -2.99% | 0 | 0.00 |
| Sep 30, 2026 | 4.02 | 4.19 | 3.85 | 4.02 | 4.02 | +6.77% | 0 | 0.00 |
| Sep 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.95% | 201 | 3.23 |
| Sep 28, 2026 | 3.84 | 3.99 | 3.69 | 3.84 | 3.84 | +0.26% | 0 | 0.00 |
| Sep 25, 2026 | 3.83 | 3.99 | 3.67 | 3.83 | 3.83 | -0.91% | 0 | 0.00 |
| Sep 24, 2026 | 3.87 | 4.04 | 3.69 | 3.87 | 3.87 | +0.99% | 0 | 0.00 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.72% | 158 | 2.64 |
| Sep 22, 2026 | 3.98 | 4.15 | 3.80 | 3.98 | 3.98 | -0.13% | 0 | 0.00 |
| Sep 21, 2026 | 3.98 | 4.15 | 3.81 | 3.98 | 3.98 | -0.50% | 0 | 0.00 |
| Sep 18, 2026 | 4.00 | 4.22 | 3.78 | 4.00 | 4.00 | -0.50% | 0 | 0.00 |
| Sep 17, 2026 | 4.02 | 4.22 | 3.82 | 4.02 | 4.02 | +1.77% | 0 | 0.00 |
| Sep 16, 2026 | 3.95 | 4.12 | 3.78 | 3.95 | 3.95 | -1.13% | 0 | 0.00 |
| Sep 15, 2026 | 4.00 | 4.18 | 3.81 | 4.00 | 4.00 | +0.25% | 0 | 0.00 |
| Sep 14, 2026 | 3.99 | 4.16 | 3.81 | 3.99 | 3.99 | -0.75% | 0 | 0.00 |
| Sep 11, 2026 | 4.02 | 4.21 | 3.82 | 4.02 | 4.02 | +0.50% | 0 | 0.00 |
| Sep 10, 2026 | 4.00 | 4.16 | 3.83 | 4.00 | 4.00 | -2.44% | 0 | 0.00 |
| Sep 09, 2026 | 4.10 | 4.28 | 3.91 | 4.10 | 4.10 | -2.62% | 0 | 0.00 |
| Sep 08, 2026 | 4.21 | 4.39 | 4.02 | 4.21 | 4.21 | +0.48% | 0 | 0.00 |
| Sep 07, 2026 | 4.19 | 4.37 | 4.00 | 4.19 | 4.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.19 | 4.37 | 4.00 | 4.19 | 4.19 | +0.24% | 0 | 0.00 |
| Sep 03, 2026 | 4.18 | 4.45 | 3.90 | 4.18 | 4.18 | +0.36% | 0 | 0.00 |
| Sep 02, 2026 | 4.16 | 4.36 | 3.96 | 4.16 | 4.16 | +1.71% | 0 | 0.00 |
