Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	3.020	3.020	2.950	2.970	2.541	151,932
2024-06-06	3.030	3.040	2.990	3.020	2.584	160,493
2024-06-05	3.000	3.040	2.990	3.030	2.592	132,096
2024-06-04	2.970	3.020	2.950	2.970	2.541	255,306
2024-06-03	3.010	3.040	2.980	3.000	2.567	289,651
2024-05-31	2.970	3.010	2.930	3.010	2.575	600,683
2024-05-30	2.930	2.960	2.920	2.950	2.524	179,295
2024-05-29	2.990	2.990	2.920	2.930	2.507	186,896
2024-05-28	3.000	3.020	2.970	2.990	2.558	576,814
2024-05-27	3.020	3.040	3.000	3.000	2.567	264,392
2024-05-24	3.020	3.050	3.010	3.010	2.575	120,607
2024-05-23	2.940	3.080	2.940	3.060	2.618	311,387
2024-05-22	2.980	3.050	2.980	3.040	2.601	232,697
2024-05-21	2.960	2.990	2.930	2.980	2.550	118,560
2024-05-20	3.000	3.010	2.960	2.960	2.532	127,105
2024-05-17	3.040	3.040	2.980	2.990	2.558	145,803
2024-05-16	3.000	3.060	3.000	3.040	2.601	177,215
2024-05-15	2.990	3.000	2.960	2.970	2.541	95,850
2024-05-14	2.970	3.005	2.970	2.970	2.541	153,696
2024-05-13	2.960	3.000	2.940	3.000	2.567	83,112
2024-05-10	2.910	2.970	2.910	2.950	2.524	100,627
2024-05-09	2.960	2.980	2.920	2.940	2.515	196,416
2024-05-08	2.970	3.005	2.940	2.970	2.541	184,527
2024-05-07	2.940	2.985	2.930	2.970	2.541	183,627
2024-05-06	2.940	2.960	2.925	2.950	2.524	163,920
2024-05-03	2.940	2.960	2.920	2.940	2.515	178,697
2024-05-02	2.940	2.940	2.880	2.900	2.481	157,572
2024-05-01	2.930	2.930	2.870	2.880	2.464	101,339
2024-04-30	2.890	2.940	2.890	2.920	2.498	89,040
2024-04-29	2.900	2.950	2.850	2.950	2.524	232,152
2024-04-26	2.830	2.970	2.830	2.890	2.473	244,768
2024-04-24	2.900	2.980	2.900	2.910	2.490	147,523
2024-04-23	2.920	2.995	2.900	2.950	2.524	261,574
2024-04-22	2.840	2.935	2.840	2.900	2.481	186,578
2024-04-19	2.880	2.890	2.850	2.860	2.447	174,748
2024-04-18	2.830	2.900	2.830	2.890	2.473	234,964
2024-04-17	2.900	2.900	2.840	2.850	2.438	157,091
2024-04-16	2.870	2.870	2.830	2.850	2.438	176,644
2024-04-15	2.880	2.895	2.860	2.890	2.473	107,818
2024-04-12	2.870	2.900	2.860	2.880	2.464	122,436
2024-04-11	2.870	2.900	2.790	2.880	2.464	310,391
2024-04-10	2.890	2.930	2.880	2.900	2.481	149,732
2024-04-09	2.980	2.990	2.900	2.900	2.481	180,946
2024-04-08	2.980	3.030	2.960	2.960	2.532	202,241
2024-04-05	2.950	3.010	2.940	2.980	2.550	145,895
2024-04-04	3.000	3.000	2.950	2.970	2.541	117,743
2024-04-03	3.070	3.070	2.940	2.980	2.550	265,602
2024-04-02	3.080	3.100	3.050	3.060	2.618	297,415
2024-03-28	3.070	3.100	3.040	3.090	2.644	247,255
2024-03-27	3.070	3.070	3.040	3.050	2.609	288,140
2024-03-26	3.060	3.090	3.040	3.070	2.591	232,844
2024-03-25	3.070	3.100	3.060	3.070	2.591	221,612
2024-03-22	3.040	3.080	3.030	3.070	2.591	426,000
2024-03-21	3.080	3.100	3.020	3.040	2.566	256,456
2024-03-20	3.070	3.080	3.020	3.040	2.566	282,302
2024-03-19	3.020	3.080	2.990	3.060	2.583	294,078
2024-03-18	3.070	3.080	2.990	3.020	2.549	247,722
2024-03-15	2.970	3.080	2.970	3.070	2.591	1,279,101
2024-03-14	2.980	3.020	2.960	2.980	2.516	344,017
2024-03-13	3.000	3.020	2.970	2.980	2.516	225,530

← NewerPage 11 of 22 · 1,265 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.