Dexus Industria REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.790	2.810	2.770	2.800	2.429	470,807
2024-08-30	2.730	2.800	2.730	2.770	2.403	404,339
2024-08-29	2.790	2.800	2.720	2.720	2.360	608,940
2024-08-28	2.810	2.810	2.760	2.790	2.421	245,699
2024-08-27	2.800	2.850	2.800	2.800	2.429	247,102
2024-08-26	2.820	2.860	2.810	2.810	2.438	243,558
2024-08-23	2.840	2.840	2.820	2.820	2.447	230,837
2024-08-22	2.840	2.840	2.800	2.820	2.447	162,739
2024-08-21	2.850	2.850	2.780	2.820	2.447	168,275
2024-08-20	2.860	2.860	2.800	2.830	2.455	433,718
2024-08-19	2.860	2.880	2.835	2.850	2.473	173,622
2024-08-16	2.880	2.880	2.840	2.860	2.482	250,742
2024-08-15	2.850	2.880	2.835	2.860	2.482	449,703
2024-08-14	2.900	2.910	2.825	2.830	2.455	241,799
2024-08-13	2.900	2.940	2.890	2.890	2.508	272,015
2024-08-12	2.900	2.920	2.880	2.900	2.516	266,656
2024-08-09	2.860	2.900	2.860	2.900	2.516	395,302
2024-08-08	2.870	2.870	2.840	2.850	2.473	263,117
2024-08-07	2.880	2.900	2.860	2.880	2.499	502,302
2024-08-06	2.870	2.880	2.830	2.850	2.473	367,316
2024-08-05	2.930	2.930	2.860	2.870	2.490	585,661
2024-08-02	2.880	2.950	2.880	2.930	2.542	750,651
2024-08-01	2.900	2.950	2.900	2.920	2.534	304,031
2024-07-31	2.890	2.930	2.880	2.900	2.516	307,890
2024-07-30	2.870	2.920	2.870	2.890	2.508	401,406
2024-07-29	2.870	2.880	2.855	2.880	2.499	324,887
2024-07-26	2.840	2.860	2.830	2.860	2.482	178,503
2024-07-25	2.830	2.840	2.810	2.840	2.464	998,252
2024-07-24	2.870	2.890	2.845	2.850	2.473	269,854
2024-07-23	2.870	2.900	2.860	2.870	2.490	209,741
2024-07-22	2.860	2.885	2.860	2.880	2.499	302,651
2024-07-19	2.920	2.920	2.835	2.880	2.499	428,546
2024-07-18	2.940	2.950	2.900	2.920	2.534	252,501
2024-07-17	2.940	2.950	2.910	2.950	2.560	394,174
2024-07-16	2.940	2.950	2.930	2.940	2.551	380,140
2024-07-15	2.900	2.920	2.890	2.920	2.534	342,723
2024-07-12	2.830	2.930	2.830	2.890	2.508	401,441
2024-07-11	2.820	2.825	2.790	2.820	2.447	335,123
2024-07-10	2.780	2.800	2.770	2.770	2.403	402,522
2024-07-09	2.900	2.900	2.770	2.780	2.412	360,347
2024-07-08	2.820	2.830	2.780	2.780	2.412	224,778
2024-07-05	2.800	2.820	2.790	2.820	2.447	789,016
2024-07-04	2.820	2.830	2.760	2.800	2.429	852,933
2024-07-03	2.820	2.840	2.770	2.800	2.429	376,314
2024-07-02	2.850	2.850	2.820	2.840	2.464	112,792
2024-07-01	2.810	2.870	2.800	2.840	2.464	611,574
2024-06-28	2.850	2.905	2.820	2.820	2.447	231,878
2024-06-27	2.900	2.900	2.830	2.840	2.464	273,830
2024-06-26	2.990	3.030	2.940	2.940	2.515	399,801
2024-06-25	3.020	3.030	3.000	3.010	2.575	142,267
2024-06-24	3.010	3.030	2.970	2.990	2.558	189,405
2024-06-21	3.000	3.035	2.980	3.020	2.584	519,560
2024-06-20	2.980	3.000	2.930	3.000	2.567	345,776
2024-06-19	3.040	3.050	2.940	2.950	2.524	357,367
2024-06-18	2.970	3.050	2.930	3.050	2.609	619,116
2024-06-17	2.950	2.990	2.920	2.940	2.515	201,262
2024-06-14	2.960	2.970	2.940	2.960	2.532	118,806
2024-06-13	2.920	2.980	2.920	2.960	2.532	148,920
2024-06-12	2.970	2.970	2.910	2.920	2.498	85,342
2024-06-11	3.000	3.000	2.920	2.940	2.515	205,775

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0415 AUD
2026-06-29	0.0415 AUD
2026-03-30	0.0415 AUD
2025-12-30	0.0415 AUD
2025-09-29	0.0415 AUD
2025-06-27	0.0410 AUD
2025-03-28	0.0410 AUD
2024-12-30	0.0410 AUD
2024-09-27	0.0410 AUD
2024-06-27	0.0410 AUD
2024-03-27	0.0410 AUD
2023-12-28	0.0410 AUD
2023-09-28	0.0410 AUD
2023-06-29	0.0410 AUD
2023-03-30	0.0410 AUD
2022-12-29	0.0410 AUD
2022-09-29	0.0410 AUD
2022-06-29	0.0433 AUD
2022-03-30	0.0433 AUD
2021-12-30	0.0433 AUD
2021-09-29	0.0433 AUD
2021-06-29	0.0427 AUD
2021-03-30	0.0427 AUD
2020-12-30	0.0422 AUD
2020-09-29	0.0422 AUD
2020-06-29	0.0407 AUD
2020-03-30	0.0429 AUD
2019-12-30	0.0429 AUD
2019-09-27	0.0429 AUD
2019-06-27	0.0417 AUD
2019-03-28	0.0417 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.