ASX - Delayed Quote • AUD
DEXUS (DXS.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 7.09 | 7.15 | 7.04 | 7.07 | 7.07 | 2,615,544 |
| Apr 26, 2024 | 7.09 | 7.14 | 7.02 | 7.04 | 7.04 | 2,138,766 |
| Apr 24, 2024 | 7.27 | 7.34 | 7.15 | 7.18 | 7.18 | 1,964,171 |
| Apr 23, 2024 | 7.24 | 7.31 | 7.23 | 7.24 | 7.24 | 1,993,011 |
| Apr 22, 2024 | 7.12 | 7.20 | 7.12 | 7.17 | 7.17 | 1,902,231 |
| Apr 19, 2024 | 7.10 | 7.10 | 6.97 | 7.06 | 7.06 | 2,923,270 |
| Apr 18, 2024 | 7.09 | 7.20 | 7.09 | 7.16 | 7.16 | 1,693,039 |
| Apr 17, 2024 | 7.16 | 7.22 | 7.07 | 7.07 | 7.07 | 3,289,157 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.06 | 7.12 | 7.12 | 4,963,126 |
| Apr 15, 2024 | 7.37 | 7.42 | 7.30 | 7.30 | 7.30 | 3,497,308 |
| Apr 12, 2024 | 7.48 | 7.51 | 7.42 | 7.45 | 7.45 | 2,462,884 |
| Apr 11, 2024 | 7.42 | 7.57 | 7.37 | 7.52 | 7.52 | 3,344,442 |
| Apr 10, 2024 | 7.55 | 7.66 | 7.52 | 7.65 | 7.65 | 2,161,704 |
| Apr 9, 2024 | 7.65 | 7.66 | 7.51 | 7.53 | 7.53 | 2,038,047 |
| Apr 8, 2024 | 7.63 | 7.70 | 7.59 | 7.65 | 7.65 | 1,638,185 |
| Apr 5, 2024 | 7.60 | 7.69 | 7.57 | 7.60 | 7.60 | 1,688,033 |
| Apr 4, 2024 | 7.60 | 7.70 | 7.59 | 7.63 | 7.63 | 1,657,334 |
| Apr 3, 2024 | 7.79 | 7.83 | 7.57 | 7.58 | 7.58 | 5,696,692 |
| Apr 2, 2024 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | 2,978,022 |
| Mar 28, 2024 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 3,477,281 |
| Mar 27, 2024 | 7.76 | 7.82 | 7.73 | 7.77 | 7.77 | 2,047,601 |
| Mar 26, 2024 | 7.79 | 7.86 | 7.75 | 7.80 | 7.80 | 2,264,750 |
| Mar 25, 2024 | 7.73 | 7.86 | 7.67 | 7.83 | 7.83 | 1,759,902 |
| Mar 22, 2024 | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | 2,812,648 |
| Mar 21, 2024 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | 3,820,514 |
| Mar 20, 2024 | 7.63 | 7.67 | 7.59 | 7.66 | 7.66 | 2,147,528 |
| Mar 19, 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 2,428,899 |
| Mar 18, 2024 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 2,550,125 |
| Mar 15, 2024 | 7.43 | 7.64 | 7.40 | 7.57 | 7.57 | 8,484,340 |
| Mar 14, 2024 | 7.56 | 7.64 | 7.49 | 7.50 | 7.50 | 3,001,066 |
| Mar 13, 2024 | 7.65 | 7.77 | 7.59 | 7.59 | 7.59 | 2,754,880 |
| Mar 12, 2024 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | 2,273,790 |
| Mar 11, 2024 | 7.58 | 7.78 | 7.56 | 7.73 | 7.73 | 3,350,639 |
| Mar 8, 2024 | 7.45 | 7.63 | 7.43 | 7.62 | 7.62 | 3,789,295 |
| Mar 7, 2024 | 7.35 | 7.43 | 7.28 | 7.41 | 7.41 | 3,755,963 |
| Mar 6, 2024 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | 2,766,843 |
| Mar 5, 2024 | 7.28 | 7.35 | 7.24 | 7.28 | 7.28 | 2,371,189 |
| Mar 4, 2024 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | 2,181,687 |
| Mar 1, 2024 | 7.34 | 7.41 | 7.21 | 7.27 | 7.27 | 3,271,065 |
| Feb 29, 2024 | 7.37 | 7.40 | 7.26 | 7.36 | 7.36 | 17,980,483 |
| Feb 28, 2024 | 7.35 | 7.44 | 7.26 | 7.40 | 7.40 | 2,947,251 |
| Feb 27, 2024 | 7.37 | 7.40 | 7.31 | 7.32 | 7.32 | 2,317,638 |
| Feb 26, 2024 | 7.43 | 7.49 | 7.30 | 7.37 | 7.37 | 1,532,206 |
| Feb 23, 2024 | 7.49 | 7.53 | 7.38 | 7.38 | 7.38 | 2,692,616 |
| Feb 22, 2024 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | 4,118,683 |
| Feb 21, 2024 | 7.67 | 7.68 | 7.44 | 7.47 | 7.47 | 2,713,825 |
| Feb 20, 2024 | 7.73 | 7.73 | 7.55 | 7.63 | 7.63 | 1,458,373 |
| Feb 19, 2024 | 7.86 | 7.87 | 7.61 | 7.65 | 7.65 | 2,264,893 |
| Feb 16, 2024 | 8.03 | 8.04 | 7.85 | 7.86 | 7.86 | 3,040,160 |
| Feb 15, 2024 | 7.87 | 7.96 | 7.84 | 7.91 | 7.91 | 2,235,456 |
| Feb 14, 2024 | 7.75 | 7.98 | 7.69 | 7.81 | 7.81 | 3,506,274 |
| Feb 13, 2024 | 7.88 | 7.97 | 7.84 | 7.94 | 7.94 | 2,220,464 |
| Feb 12, 2024 | 7.83 | 7.89 | 7.78 | 7.88 | 7.88 | 2,123,320 |
| Feb 9, 2024 | 7.72 | 7.87 | 7.71 | 7.85 | 7.85 | 3,303,751 |
| Feb 8, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 7, 2024 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | 3,700,342 |
| Feb 6, 2024 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | 2,991,565 |
| Feb 5, 2024 | 7.55 | 7.59 | 7.50 | 7.57 | 7.57 | 2,153,168 |
| Feb 2, 2024 | 7.69 | 7.76 | 7.67 | 7.69 | 7.69 | 3,032,558 |
| Feb 1, 2024 | 7.70 | 7.75 | 7.58 | 7.63 | 7.63 | 3,955,291 |
| Jan 31, 2024 | 7.60 | 7.82 | 7.57 | 7.80 | 7.80 | 4,250,013 |
| Jan 30, 2024 | 7.60 | 7.65 | 7.54 | 7.60 | 7.60 | 2,129,982 |
| Jan 29, 2024 | 7.44 | 7.57 | 7.40 | 7.56 | 7.56 | 3,429,394 |
| Jan 25, 2024 | 7.37 | 7.39 | 7.29 | 7.38 | 7.38 | 2,457,442 |
| Jan 24, 2024 | 7.33 | 7.39 | 7.24 | 7.39 | 7.39 | 2,424,786 |
| Jan 23, 2024 | 7.37 | 7.40 | 7.29 | 7.33 | 7.33 | 2,449,643 |
| Jan 22, 2024 | 7.31 | 7.42 | 7.27 | 7.40 | 7.40 | 3,584,085 |
| Jan 19, 2024 | 7.38 | 7.39 | 7.23 | 7.25 | 7.25 | 2,259,169 |
| Jan 18, 2024 | 7.33 | 7.41 | 7.25 | 7.25 | 7.25 | 4,264,860 |
| Jan 17, 2024 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | 2,756,677 |
| Jan 16, 2024 | 7.61 | 7.65 | 7.51 | 7.55 | 7.55 | 4,819,244 |
| Jan 15, 2024 | 7.66 | 7.67 | 7.59 | 7.60 | 7.60 | 295,933 |
| Jan 12, 2024 | 7.63 | 7.66 | 7.59 | 7.65 | 7.65 | 1,705,232 |
| Jan 11, 2024 | 7.69 | 7.69 | 7.62 | 7.65 | 7.65 | 1,670,231 |
| Jan 10, 2024 | 7.62 | 7.66 | 7.57 | 7.64 | 7.64 | 1,722,962 |
| Jan 9, 2024 | 7.60 | 7.63 | 7.57 | 7.59 | 7.59 | 2,449,419 |
| Jan 8, 2024 | 7.50 | 7.58 | 7.49 | 7.52 | 7.52 | 1,795,000 |
| Jan 5, 2024 | 7.51 | 7.58 | 7.49 | 7.54 | 7.54 | 1,131,055 |
| Jan 4, 2024 | 7.51 | 7.55 | 7.42 | 7.50 | 7.50 | 2,266,542 |
| Jan 3, 2024 | 7.59 | 7.62 | 7.51 | 7.51 | 7.51 | 1,648,871 |
| Jan 2, 2024 | 7.68 | 7.72 | 7.59 | 7.62 | 7.62 | 1,875,565 |
| Dec 29, 2023 | 7.67 | 7.72 | 7.62 | 7.68 | 7.68 | 2,665,427 |
| Dec 28, 2023 | 0.27 Dividend | |||||
| Dec 28, 2023 | 7.74 | 7.74 | 7.55 | 7.66 | 7.66 | 2,522,952 |
| Dec 27, 2023 | 7.77 | 7.84 | 7.73 | 7.83 | 7.56 | 1,530,900 |
| Dec 22, 2023 | 7.70 | 7.74 | 7.63 | 7.71 | 7.45 | 2,071,437 |
| Dec 21, 2023 | 7.75 | 7.79 | 7.68 | 7.68 | 7.42 | 3,257,578 |
| Dec 20, 2023 | 7.70 | 7.79 | 7.64 | 7.79 | 7.52 | 2,782,649 |
| Dec 19, 2023 | 7.55 | 7.63 | 7.51 | 7.62 | 7.36 | 3,696,068 |
| Dec 18, 2023 | 7.65 | 7.69 | 7.51 | 7.56 | 7.30 | 4,664,732 |
| Dec 15, 2023 | 8.00 | 8.07 | 7.65 | 7.70 | 7.44 | 11,189,207 |
| Dec 14, 2023 | 7.72 | 8.00 | 7.68 | 7.94 | 7.67 | 6,513,102 |
| Dec 13, 2023 | 7.59 | 7.60 | 7.50 | 7.51 | 7.25 | 4,070,969 |
| Dec 12, 2023 | 7.41 | 7.59 | 7.37 | 7.56 | 7.30 | 5,032,809 |
| Dec 11, 2023 | 7.47 | 7.47 | 7.31 | 7.35 | 7.10 | 2,776,455 |
| Dec 8, 2023 | 7.23 | 7.29 | 7.18 | 7.29 | 7.04 | 2,174,978 |
| Dec 7, 2023 | 7.24 | 7.32 | 7.19 | 7.22 | 6.97 | 2,930,592 |
| Dec 6, 2023 | 7.02 | 7.27 | 7.02 | 7.23 | 6.98 | 3,990,578 |
| Dec 5, 2023 | 7.12 | 7.15 | 6.99 | 7.02 | 6.78 | 4,387,478 |
| Dec 4, 2023 | 7.03 | 7.17 | 7.02 | 7.12 | 6.88 | 3,907,847 |
| Dec 1, 2023 | 7.02 | 7.07 | 6.89 | 6.95 | 6.71 | 3,547,101 |
| Nov 30, 2023 | 7.03 | 7.06 | 6.92 | 7.04 | 6.80 | 13,518,392 |
| Nov 29, 2023 | 6.89 | 7.12 | 6.88 | 7.00 | 6.76 | 3,748,063 |
| Nov 28, 2023 | 6.91 | 6.98 | 6.87 | 6.90 | 6.66 | 4,029,067 |
| Nov 27, 2023 | 7.05 | 7.05 | 6.85 | 6.87 | 6.64 | 2,742,925 |
| Nov 24, 2023 | 6.96 | 6.99 | 6.92 | 6.99 | 6.75 | 1,132,469 |
| Nov 23, 2023 | 6.95 | 6.99 | 6.90 | 6.96 | 6.72 | 3,526,408 |
| Nov 22, 2023 | 6.97 | 7.03 | 6.86 | 6.88 | 6.65 | 4,522,280 |
| Nov 21, 2023 | 7.09 | 7.11 | 7.00 | 7.00 | 6.76 | 5,345,662 |
| Nov 20, 2023 | 7.21 | 7.23 | 7.07 | 7.07 | 6.83 | 2,459,417 |
| Nov 17, 2023 | 7.15 | 7.20 | 7.11 | 7.15 | 6.91 | 3,190,991 |
| Nov 16, 2023 | 7.33 | 7.33 | 7.13 | 7.17 | 6.93 | 4,319,067 |
| Nov 15, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.70 | - |
| Nov 14, 2023 | 6.93 | 7.02 | 6.92 | 6.94 | 6.70 | 2,898,463 |
| Nov 13, 2023 | 7.10 | 7.16 | 6.90 | 6.90 | 6.66 | 1,601,574 |
| Nov 10, 2023 | 6.99 | 7.10 | 6.97 | 7.08 | 6.84 | 2,319,030 |
| Nov 9, 2023 | 6.97 | 7.02 | 6.92 | 7.00 | 6.76 | 4,146,144 |
| Nov 8, 2023 | 6.81 | 6.92 | 6.76 | 6.92 | 6.68 | 3,588,106 |
| Nov 7, 2023 | 6.78 | 6.82 | 6.67 | 6.77 | 6.54 | 4,186,663 |
| Nov 6, 2023 | 6.95 | 6.96 | 6.85 | 6.88 | 6.65 | 4,981,415 |
| Nov 3, 2023 | 6.89 | 6.94 | 6.85 | 6.89 | 6.66 | 2,937,146 |
| Nov 2, 2023 | 6.72 | 6.75 | 6.64 | 6.72 | 6.49 | 2,767,312 |
| Nov 1, 2023 | 6.45 | 6.59 | 6.43 | 6.58 | 6.36 | 4,439,493 |
| Oct 31, 2023 | 6.40 | 6.52 | 6.37 | 6.48 | 6.26 | 9,977,266 |
| Oct 30, 2023 | 6.40 | 6.43 | 6.30 | 6.30 | 6.09 | 3,160,186 |
| Oct 27, 2023 | 6.58 | 6.58 | 6.44 | 6.46 | 6.24 | 2,912,859 |
| Oct 26, 2023 | 6.64 | 6.69 | 6.46 | 6.52 | 6.30 | 5,770,730 |
| Oct 25, 2023 | 6.75 | 6.84 | 6.63 | 6.70 | 6.47 | 4,804,810 |
| Oct 24, 2023 | 6.96 | 7.03 | 6.91 | 6.93 | 6.69 | 1,792,533 |
| Oct 23, 2023 | 6.93 | 7.01 | 6.88 | 6.99 | 6.75 | 2,673,602 |
| Oct 20, 2023 | 6.88 | 7.00 | 6.83 | 6.93 | 6.69 | 3,323,143 |
| Oct 19, 2023 | 6.96 | 7.01 | 6.92 | 6.97 | 6.73 | 2,726,565 |
| Oct 18, 2023 | 7.02 | 7.16 | 7.02 | 7.08 | 6.84 | 2,363,911 |
| Oct 17, 2023 | 7.11 | 7.15 | 7.06 | 7.15 | 6.91 | 2,958,604 |
| Oct 16, 2023 | 7.12 | 7.15 | 7.03 | 7.03 | 6.79 | 2,160,530 |
| Oct 13, 2023 | 7.15 | 7.16 | 7.05 | 7.10 | 6.86 | 4,873,153 |
| Oct 12, 2023 | 7.30 | 7.30 | 7.20 | 7.23 | 6.98 | 2,555,984 |
| Oct 11, 2023 | 7.24 | 7.30 | 7.19 | 7.25 | 7.00 | 1,995,207 |
| Oct 10, 2023 | 7.26 | 7.30 | 7.19 | 7.23 | 6.98 | 3,266,433 |
| Oct 9, 2023 | 7.35 | 7.36 | 7.19 | 7.20 | 6.95 | 2,322,622 |
| Oct 6, 2023 | 7.32 | 7.39 | 7.24 | 7.35 | 7.10 | 3,131,116 |
| Oct 5, 2023 | 7.16 | 7.36 | 7.15 | 7.33 | 7.08 | 2,832,497 |
| Oct 4, 2023 | 7.10 | 7.19 | 7.08 | 7.15 | 6.91 | 3,475,492 |
| Oct 3, 2023 | 7.14 | 7.26 | 7.14 | 7.22 | 6.97 | 5,197,671 |
| Oct 2, 2023 | 7.26 | 7.33 | 7.26 | 7.29 | 7.04 | 1,611,001 |
| Sep 29, 2023 | 7.37 | 7.41 | 7.30 | 7.30 | 7.05 | 4,250,579 |
| Sep 28, 2023 | 7.31 | 7.36 | 7.25 | 7.29 | 7.04 | 3,859,156 |
| Sep 27, 2023 | 7.09 | 7.41 | 7.09 | 7.37 | 7.12 | 5,178,929 |
| Sep 26, 2023 | 7.16 | 7.22 | 7.11 | 7.17 | 6.93 | 3,081,194 |
| Sep 25, 2023 | 7.12 | 7.19 | 7.07 | 7.19 | 6.94 | 1,606,003 |
| Sep 22, 2023 | 7.04 | 7.17 | 7.04 | 7.16 | 6.92 | 4,360,395 |
| Sep 21, 2023 | 7.27 | 7.35 | 7.19 | 7.19 | 6.94 | 3,159,836 |
| Sep 20, 2023 | 7.30 | 7.37 | 7.26 | 7.27 | 7.02 | 4,067,617 |
| Sep 19, 2023 | 7.41 | 7.46 | 7.34 | 7.35 | 7.10 | 2,644,327 |
| Sep 18, 2023 | 7.44 | 7.52 | 7.44 | 7.46 | 7.21 | 1,570,742 |
| Sep 15, 2023 | 7.55 | 7.61 | 7.45 | 7.48 | 7.22 | 7,906,713 |
| Sep 14, 2023 | 7.42 | 7.55 | 7.42 | 7.48 | 7.22 | 2,714,402 |
| Sep 13, 2023 | 7.49 | 7.53 | 7.40 | 7.43 | 7.18 | 3,236,668 |
| Sep 12, 2023 | 7.53 | 7.55 | 7.43 | 7.55 | 7.29 | 2,385,477 |
| Sep 11, 2023 | 7.52 | 7.56 | 7.44 | 7.56 | 7.30 | 2,226,151 |
| Sep 8, 2023 | 7.56 | 7.58 | 7.48 | 7.55 | 7.29 | 2,184,082 |
| Sep 7, 2023 | 7.62 | 7.62 | 7.49 | 7.57 | 7.31 | 2,157,828 |
| Sep 6, 2023 | 7.72 | 7.72 | 7.57 | 7.58 | 7.32 | 2,537,054 |
| Sep 5, 2023 | 7.72 | 7.74 | 7.64 | 7.73 | 7.47 | 1,722,754 |
| Sep 4, 2023 | 7.76 | 7.81 | 7.70 | 7.78 | 7.51 | 1,567,160 |
| Sep 1, 2023 | 7.74 | 7.77 | 7.68 | 7.72 | 7.46 | 1,717,413 |
| Aug 31, 2023 | 7.78 | 7.81 | 7.74 | 7.75 | 7.49 | 8,283,116 |
| Aug 30, 2023 | 7.74 | 7.78 | 7.65 | 7.78 | 7.51 | 2,519,067 |
| Aug 29, 2023 | 7.64 | 7.71 | 7.61 | 7.66 | 7.40 | 1,305,056 |
| Aug 28, 2023 | 7.65 | 7.66 | 7.59 | 7.64 | 7.38 | 1,039,491 |
| Aug 25, 2023 | 7.61 | 7.69 | 7.57 | 7.60 | 7.34 | 2,473,794 |
| Aug 24, 2023 | 7.83 | 7.83 | 7.69 | 7.69 | 7.43 | 2,240,945 |
| Aug 23, 2023 | 7.80 | 7.88 | 7.70 | 7.70 | 7.44 | 2,455,924 |
| Aug 22, 2023 | 7.65 | 7.83 | 7.63 | 7.78 | 7.51 | 3,099,285 |
| Aug 21, 2023 | 7.82 | 7.94 | 7.72 | 7.72 | 7.46 | 3,150,319 |
| Aug 18, 2023 | 7.50 | 7.77 | 7.46 | 7.74 | 7.48 | 4,774,843 |
| Aug 17, 2023 | 7.75 | 7.76 | 7.49 | 7.53 | 7.27 | 6,781,520 |
| Aug 16, 2023 | 7.70 | 7.85 | 7.65 | 7.76 | 7.50 | 5,957,086 |
| Aug 15, 2023 | 8.03 | 8.06 | 7.96 | 8.01 | 7.74 | 2,218,928 |
| Aug 14, 2023 | 8.11 | 8.17 | 8.03 | 8.03 | 7.76 | 2,134,186 |
| Aug 11, 2023 | 8.05 | 8.14 | 8.04 | 8.12 | 7.84 | 1,854,492 |
| Aug 10, 2023 | 8.03 | 8.12 | 8.00 | 8.08 | 7.80 | 2,340,178 |
| Aug 9, 2023 | 8.00 | 8.05 | 7.97 | 8.00 | 7.73 | 1,803,311 |
| Aug 8, 2023 | 8.09 | 8.13 | 8.05 | 8.07 | 7.79 | 1,635,470 |
| Aug 7, 2023 | 8.14 | 8.14 | 8.06 | 8.09 | 7.81 | 1,423,248 |
| Aug 4, 2023 | 8.05 | 8.11 | 8.01 | 8.05 | 7.78 | 2,437,329 |
| Aug 3, 2023 | 8.11 | 8.14 | 8.03 | 8.11 | 7.83 | 2,533,792 |
| Aug 2, 2023 | 8.20 | 8.23 | 8.08 | 8.14 | 7.86 | 2,491,056 |
| Aug 1, 2023 | 8.30 | 8.31 | 8.22 | 8.28 | 8.00 | 1,945,077 |
| Jul 31, 2023 | 8.14 | 8.22 | 8.14 | 8.22 | 7.94 | 2,553,303 |
| Jul 28, 2023 | 8.23 | 8.26 | 8.05 | 8.18 | 7.90 | 3,401,512 |
| Jul 27, 2023 | 8.10 | 8.33 | 8.04 | 8.28 | 8.00 | 4,730,991 |
| Jul 26, 2023 | 8.06 | 8.16 | 8.02 | 8.02 | 7.75 | 3,645,614 |
| Jul 25, 2023 | 8.13 | 8.14 | 8.03 | 8.07 | 7.79 | 2,959,760 |
| Jul 24, 2023 | 8.07 | 8.10 | 8.01 | 8.10 | 7.82 | 4,204,482 |
| Jul 21, 2023 | 8.06 | 8.10 | 8.00 | 8.09 | 7.81 | 2,480,413 |
| Jul 20, 2023 | 8.22 | 8.23 | 8.11 | 8.11 | 7.83 | 2,436,088 |
| Jul 19, 2023 | 8.06 | 8.15 | 8.01 | 8.15 | 7.87 | 2,558,551 |
| Jul 18, 2023 | 8.15 | 8.18 | 8.01 | 8.04 | 7.77 | 2,686,100 |
| Jul 17, 2023 | 8.16 | 8.22 | 8.08 | 8.17 | 7.89 | 1,931,298 |
| Jul 14, 2023 | 8.05 | 8.19 | 8.00 | 8.19 | 7.91 | 4,645,434 |
| Jul 13, 2023 | 7.93 | 8.01 | 7.88 | 7.98 | 7.71 | 4,892,435 |
| Jul 12, 2023 | 7.93 | 7.96 | 7.83 | 7.85 | 7.58 | 3,602,241 |
| Jul 11, 2023 | 7.86 | 7.90 | 7.75 | 7.90 | 7.63 | 3,371,202 |
| Jul 10, 2023 | 7.84 | 7.88 | 7.76 | 7.79 | 7.52 | 3,083,350 |
| Jul 7, 2023 | 7.94 | 7.97 | 7.83 | 7.83 | 7.56 | 2,290,715 |
| Jul 6, 2023 | 7.96 | 8.03 | 7.96 | 7.98 | 7.71 | 2,164,311 |
| Jul 5, 2023 | 7.95 | 8.06 | 7.95 | 7.99 | 7.72 | 2,297,406 |
| Jul 4, 2023 | 7.97 | 8.03 | 7.92 | 7.98 | 7.71 | 2,875,324 |
| Jul 3, 2023 | 7.81 | 7.93 | 7.79 | 7.93 | 7.66 | 3,931,097 |
| Jun 30, 2023 | 7.79 | 7.83 | 7.70 | 7.80 | 7.53 | 4,410,708 |
| Jun 29, 2023 | 0.24 Dividend | |||||
| Jun 29, 2023 | 7.74 | 7.83 | 7.73 | 7.80 | 7.53 | 3,628,915 |
| Jun 28, 2023 | 7.84 | 7.98 | 7.84 | 7.95 | 7.45 | 5,115,708 |
| Jun 27, 2023 | 7.71 | 7.87 | 7.69 | 7.83 | 7.34 | 4,307,469 |
| Jun 26, 2023 | 7.64 | 7.71 | 7.62 | 7.62 | 7.14 | 3,573,633 |
| Jun 23, 2023 | 7.89 | 7.93 | 7.67 | 7.67 | 7.19 | 3,925,628 |
| Jun 22, 2023 | 8.17 | 8.17 | 7.83 | 7.93 | 7.43 | 4,598,718 |
| Jun 21, 2023 | 8.09 | 8.23 | 8.05 | 8.19 | 7.68 | 4,084,552 |
| Jun 20, 2023 | 8.04 | 8.19 | 8.01 | 8.10 | 7.59 | 2,933,780 |
| Jun 19, 2023 | 7.99 | 8.03 | 7.95 | 8.01 | 7.51 | 2,132,749 |
| Jun 16, 2023 | 7.94 | 8.01 | 7.91 | 7.99 | 7.49 | 5,580,422 |
| Jun 15, 2023 | 7.84 | 8.01 | 7.84 | 7.94 | 7.44 | 5,601,330 |
| Jun 14, 2023 | 8.03 | 8.17 | 7.87 | 7.87 | 7.38 | 7,378,687 |
| Jun 13, 2023 | 8.16 | 8.20 | 7.95 | 8.00 | 7.50 | 3,987,300 |
| Jun 9, 2023 | 8.29 | 8.30 | 8.11 | 8.14 | 7.63 | 3,662,184 |
| Jun 8, 2023 | 8.35 | 8.35 | 8.17 | 8.27 | 7.75 | 5,108,027 |
| Jun 7, 2023 | 8.27 | 8.36 | 8.16 | 8.34 | 7.82 | 6,005,876 |
| Jun 6, 2023 | 8.19 | 8.31 | 8.13 | 8.22 | 7.70 | 8,017,991 |
| Jun 5, 2023 | 8.29 | 8.29 | 8.20 | 8.25 | 7.73 | 4,767,332 |
| Jun 2, 2023 | 8.04 | 8.25 | 8.04 | 8.25 | 7.73 | 4,566,677 |
| Jun 1, 2023 | 8.13 | 8.16 | 8.06 | 8.09 | 7.58 | 4,164,892 |
| May 31, 2023 | 8.11 | 8.21 | 8.01 | 8.21 | 7.69 | 16,150,805 |
| May 30, 2023 | 8.15 | 8.19 | 8.10 | 8.10 | 7.59 | 1,205,099 |
| May 29, 2023 | 8.11 | 8.22 | 8.08 | 8.18 | 7.67 | 2,184,642 |
| May 26, 2023 | 8.01 | 8.06 | 7.99 | 8.02 | 7.52 | 1,396,533 |
| May 25, 2023 | 7.98 | 8.06 | 7.97 | 8.04 | 7.54 | 1,917,751 |
| May 24, 2023 | 8.11 | 8.15 | 8.05 | 8.07 | 7.56 | 2,200,478 |
| May 23, 2023 | 8.12 | 8.14 | 8.03 | 8.10 | 7.59 | 3,746,151 |
| May 22, 2023 | 8.13 | 8.14 | 8.05 | 8.06 | 7.55 | 2,066,694 |
| May 19, 2023 | 8.09 | 8.15 | 8.09 | 8.11 | 7.60 | 2,244,826 |
| May 18, 2023 | 8.10 | 8.17 | 8.04 | 8.14 | 7.63 | 4,164,092 |
| May 17, 2023 | 8.03 | 8.11 | 8.01 | 8.01 | 7.51 | 2,620,235 |
| May 16, 2023 | 8.09 | 8.13 | 8.04 | 8.05 | 7.54 | 3,890,231 |
| May 15, 2023 | 8.07 | 8.17 | 8.07 | 8.16 | 7.65 | 2,536,652 |
| May 12, 2023 | 7.99 | 8.10 | 7.96 | 8.07 | 7.56 | 3,003,795 |
| May 11, 2023 | 8.05 | 8.09 | 7.94 | 7.97 | 7.47 | 2,322,688 |
| May 10, 2023 | 7.94 | 8.04 | 7.91 | 8.02 | 7.52 | 3,520,344 |
| May 9, 2023 | 8.04 | 8.07 | 7.91 | 7.95 | 7.45 | 4,035,699 |
| May 8, 2023 | 7.92 | 8.07 | 7.91 | 8.05 | 7.54 | 3,802,503 |
| May 5, 2023 | 7.76 | 7.99 | 7.75 | 7.98 | 7.48 | 4,456,719 |
| May 4, 2023 | 7.46 | 7.76 | 7.46 | 7.74 | 7.25 | 5,987,232 |
| May 3, 2023 | 7.57 | 7.58 | 7.39 | 7.50 | 7.03 | 6,099,624 |
| May 2, 2023 | 7.86 | 7.89 | 7.63 | 7.66 | 7.18 | 5,103,253 |
| May 1, 2023 | 7.83 | 7.94 | 7.82 | 7.88 | 7.39 | 2,311,024 |
Related Tickers
COF.AX Centuria Office REIT
1.2000
+1.69%
CMW.AX Cromwell Property Group
0.4100
+2.50%
AOF.AX Australian Unity Office Fund
1.2700
0.00%
DLN.L Derwent London Plc
2,076.00
+1.67%
AJBU.SI Keppel DC REIT
1.7100
+0.59%
N2IU.SI Mapletree Pan Asia Commercial Trust
1.2700
+0.79%
BXP Boston Properties, Inc.
62.65
+1.85%