Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.810	2.810	2.770	2.780	2.312	170,612
2023-12-12	2.790	2.815	2.770	2.800	2.329	233,840
2023-12-11	2.810	2.850	2.790	2.790	2.321	217,887
2023-12-08	2.750	2.805	2.750	2.800	2.329	129,192
2023-12-07	2.760	2.780	2.710	2.780	2.312	304,126
2023-12-06	2.720	2.760	2.700	2.760	2.296	312,918
2023-12-05	2.700	2.720	2.655	2.690	2.238	231,210
2023-12-04	2.640	2.710	2.640	2.700	2.246	132,626
2023-12-01	2.660	2.660	2.620	2.630	2.188	227,283
2023-11-30	2.640	2.660	2.600	2.660	2.213	655,548
2023-11-29	2.630	2.650	2.600	2.640	2.196	338,114
2023-11-28	2.650	2.655	2.600	2.610	2.171	267,318
2023-11-27	2.630	2.660	2.600	2.610	2.171	115,615
2023-11-24	2.600	2.640	2.590	2.630	2.188	309,472
2023-11-23	2.580	2.610	2.580	2.600	2.163	272,982
2023-11-22	2.570	2.610	2.550	2.600	2.163	356,239
2023-11-21	2.650	2.660	2.560	2.560	2.129	449,836
2023-11-20	2.660	2.660	2.610	2.650	2.204	86,493
2023-11-17	2.680	2.680	2.635	2.650	2.204	167,011
2023-11-16	2.740	2.740	2.680	2.700	2.246	237,028
2023-11-15	2.700	2.750	2.700	2.720	2.263	263,464
2023-11-14	2.620	2.660	2.550	2.640	2.196	363,691
2023-11-13	2.610	2.610	2.570	2.590	2.154	92,727
2023-11-10	2.600	2.600	2.550	2.580	2.146	168,470
2023-11-09	2.540	2.610	2.540	2.580	2.146	242,800
2023-11-08	2.550	2.590	2.540	2.550	2.121	137,941
2023-11-07	2.550	2.580	2.520	2.550	2.121	136,921
2023-11-06	2.640	2.640	2.570	2.580	2.146	172,461
2023-11-03	2.490	2.570	2.490	2.570	2.138	152,553
2023-11-02	2.440	2.520	2.430	2.490	2.071	307,189
2023-11-01	2.380	2.435	2.360	2.430	2.021	316,412
2023-10-31	2.440	2.440	2.360	2.380	1.980	521,380
2023-10-30	2.480	2.480	2.410	2.440	2.030	179,182
2023-10-27	2.500	2.510	2.460	2.480	2.063	507,658
2023-10-26	2.580	2.580	2.490	2.500	2.080	219,746
2023-10-25	2.610	2.610	2.530	2.550	2.121	242,449
2023-10-24	2.600	2.610	2.570	2.590	2.154	224,459
2023-10-23	2.600	2.630	2.590	2.600	2.163	87,919
2023-10-20	2.600	2.620	2.570	2.620	2.179	131,565
2023-10-19	2.630	2.630	2.590	2.620	2.179	162,564
2023-10-18	2.620	2.660	2.600	2.640	2.196	141,218
2023-10-17	2.610	2.650	2.600	2.640	2.196	76,818
2023-10-16	2.580	2.680	2.580	2.600	2.163	240,181
2023-10-13	2.640	2.640	2.580	2.580	2.146	116,043
2023-10-12	2.680	2.690	2.640	2.650	2.204	167,334
2023-10-11	2.590	2.660	2.590	2.640	2.196	127,402
2023-10-10	2.600	2.630	2.580	2.620	2.179	128,133
2023-10-09	2.570	2.600	2.570	2.580	2.146	67,573
2023-10-06	2.580	2.590	2.540	2.580	2.146	383,823
2023-10-05	2.560	2.590	2.555	2.580	2.146	156,059
2023-10-04	2.550	2.570	2.520	2.550	2.121	351,768
2023-10-03	2.600	2.650	2.530	2.570	2.138	312,152
2023-10-02	2.640	2.640	2.570	2.600	2.163	101,590
2023-09-29	2.600	2.640	2.560	2.560	2.129	368,011
2023-09-28	2.660	2.660	2.590	2.610	2.171	249,607
2023-09-27	2.740	2.740	2.630	2.650	2.170	267,535
2023-09-26	2.660	2.670	2.640	2.640	2.162	335,464
2023-09-25	2.670	2.700	2.650	2.680	2.195	241,276
2023-09-22	2.730	2.730	2.660	2.670	2.187	460,478
2023-09-21	2.680	2.730	2.680	2.700	2.211	680,710

← NewerPage 13 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.