Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.990	3.040	2.990	3.020	2.549	215,106
2024-03-11	2.970	3.000	2.950	2.990	2.524	150,510
2024-03-08	2.960	3.000	2.920	3.000	2.532	205,339
2024-03-07	3.000	3.000	2.930	2.960	2.499	267,416
2024-03-06	2.920	2.970	2.920	2.970	2.507	183,096
2024-03-05	2.930	2.960	2.930	2.930	2.473	228,022
2024-03-04	3.000	3.000	2.930	2.940	2.482	253,326
2024-03-01	2.890	3.005	2.880	2.980	2.516	780,190
2024-02-29	2.900	2.900	2.855	2.890	2.440	504,819
2024-02-28	2.890	2.890	2.860	2.870	2.423	402,719
2024-02-27	2.900	2.900	2.865	2.880	2.431	277,778
2024-02-26	2.910	2.920	2.860	2.890	2.440	181,615
2024-02-23	2.930	2.950	2.890	2.920	2.465	371,310
2024-02-22	2.850	2.920	2.850	2.900	2.448	188,684
2024-02-21	2.930	2.930	2.860	2.870	2.423	196,352
2024-02-20	2.870	2.900	2.840	2.880	2.431	321,884
2024-02-19	2.890	2.900	2.850	2.850	2.406	159,768
2024-02-16	2.930	2.930	2.895	2.900	2.448	203,188
2024-02-15	2.890	2.910	2.875	2.900	2.448	407,647
2024-02-14	2.800	2.900	2.800	2.880	2.431	451,353
2024-02-13	2.920	2.925	2.880	2.910	2.456	166,004
2024-02-12	2.880	2.920	2.850	2.900	2.448	339,650
2024-02-09	2.900	2.920	2.860	2.880	2.431	306,247
2024-02-08	2.900	2.900	2.830	2.890	2.440	263,136
2024-02-07	2.850	2.920	2.810	2.880	2.431	454,987
2024-02-06	2.740	2.830	2.690	2.780	2.347	411,118
2024-02-05	2.770	2.790	2.720	2.750	2.321	283,969
2024-02-02	2.790	2.805	2.760	2.770	2.338	416,697
2024-02-01	2.800	2.800	2.730	2.730	2.304	151,760
2024-01-31	2.730	2.810	2.730	2.790	2.355	611,720
2024-01-30	2.730	2.760	2.730	2.750	2.321	167,150
2024-01-29	2.700	2.770	2.700	2.710	2.288	200,688
2024-01-25	2.710	2.750	2.700	2.720	2.296	102,130
2024-01-24	2.730	2.780	2.680	2.720	2.296	344,076
2024-01-23	2.650	2.710	2.630	2.710	2.288	286,512
2024-01-22	2.620	2.670	2.620	2.660	2.245	188,176
2024-01-19	2.670	2.670	2.620	2.620	2.212	468,383
2024-01-18	2.720	2.720	2.650	2.650	2.237	267,373
2024-01-17	2.780	2.780	2.710	2.750	2.321	414,770
2024-01-16	2.770	2.790	2.725	2.770	2.338	185,803
2024-01-15	2.780	2.780	2.760	2.760	2.330	11,291
2024-01-12	2.770	2.795	2.760	2.790	2.355	63,474
2024-01-11	2.760	2.800	2.760	2.790	2.355	150,544
2024-01-10	2.750	2.760	2.730	2.750	2.321	129,081
2024-01-09	2.750	2.760	2.730	2.750	2.321	92,059
2024-01-08	2.730	2.755	2.710	2.730	2.304	156,738
2024-01-05	2.740	2.760	2.720	2.730	2.304	80,453
2024-01-04	2.740	2.760	2.720	2.760	2.330	86,714
2024-01-03	2.750	2.750	2.720	2.730	2.304	200,238
2024-01-02	2.780	2.780	2.735	2.740	2.313	218,025
2023-12-29	2.790	2.790	2.770	2.780	2.347	51,564
2023-12-28	2.860	2.860	2.750	2.770	2.338	113,539
2023-12-27	2.800	2.840	2.770	2.810	2.337	284,807
2023-12-22	2.880	2.880	2.780	2.790	2.321	334,175
2023-12-21	2.860	2.865	2.820	2.850	2.371	120,302
2023-12-20	2.800	2.870	2.800	2.870	2.387	289,084
2023-12-19	2.890	2.890	2.790	2.810	2.337	292,548
2023-12-18	2.870	2.880	2.830	2.850	2.371	380,671
2023-12-15	2.840	2.880	2.820	2.870	2.387	414,188
2023-12-14	2.810	2.860	2.800	2.840	2.362	733,500

← NewerPage 12 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.