Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.750	2.750	2.680	2.680	2.195	353,964
2023-09-19	2.740	2.740	2.680	2.690	2.203	342,351
2023-09-18	2.840	2.840	2.705	2.740	2.244	203,493
2023-09-15	2.700	2.840	2.700	2.840	2.326	1,071,872
2023-09-14	2.760	2.760	2.685	2.700	2.211	440,843
2023-09-13	2.760	2.775	2.730	2.750	2.252	209,343
2023-09-12	2.770	2.780	2.745	2.760	2.260	131,147
2023-09-11	2.775	2.775	2.740	2.770	2.268	119,497
2023-09-08	2.770	2.790	2.770	2.790	2.285	106,335
2023-09-07	2.820	2.820	2.780	2.800	2.293	164,855
2023-09-06	2.810	2.820	2.740	2.810	2.301	197,133
2023-09-05	2.800	2.805	2.780	2.780	2.277	246,631
2023-09-04	2.760	2.870	2.760	2.820	2.309	255,480
2023-09-01	2.860	2.860	2.800	2.810	2.301	142,555
2023-08-31	2.850	2.870	2.810	2.810	2.301	343,054
2023-08-30	2.790	2.840	2.780	2.820	2.309	170,399
2023-08-29	2.770	2.780	2.720	2.780	2.277	190,850
2023-08-28	2.730	2.760	2.730	2.760	2.260	130,611
2023-08-25	2.750	2.750	2.690	2.730	2.236	122,240
2023-08-24	2.690	2.750	2.690	2.720	2.228	143,457
2023-08-23	2.710	2.720	2.690	2.700	2.211	117,520
2023-08-22	2.690	2.725	2.680	2.700	2.211	237,611
2023-08-21	2.690	2.740	2.680	2.700	2.211	211,406
2023-08-18	2.700	2.730	2.660	2.670	2.187	312,862
2023-08-17	2.740	2.740	2.675	2.680	2.195	211,908
2023-08-16	2.720	2.730	2.670	2.700	2.211	171,926
2023-08-15	2.750	2.750	2.700	2.720	2.228	147,697
2023-08-14	2.730	2.760	2.720	2.750	2.252	202,227
2023-08-11	2.760	2.760	2.730	2.750	2.252	197,658
2023-08-10	2.790	2.810	2.730	2.730	2.236	789,121
2023-08-09	2.790	2.830	2.780	2.790	2.285	427,465
2023-08-08	2.800	2.820	2.790	2.800	2.293	211,636
2023-08-07	2.780	2.800	2.750	2.790	2.285	290,005
2023-08-04	2.760	2.770	2.740	2.760	2.260	259,386
2023-08-03	2.750	2.790	2.730	2.780	2.277	280,446
2023-08-02	2.780	2.780	2.740	2.740	2.244	143,372
2023-08-01	2.820	2.820	2.760	2.760	2.260	235,403
2023-07-31	2.820	2.820	2.790	2.800	2.293	180,102
2023-07-28	2.770	2.810	2.770	2.780	2.277	135,480
2023-07-27	2.760	2.860	2.760	2.820	2.309	184,231
2023-07-26	2.770	2.800	2.750	2.750	2.252	286,868
2023-07-25	2.790	2.790	2.745	2.760	2.260	135,900
2023-07-24	2.750	2.820	2.740	2.810	2.301	225,807
2023-07-21	2.730	2.760	2.730	2.740	2.244	238,847
2023-07-20	2.740	2.750	2.720	2.730	2.236	99,265
2023-07-19	2.730	2.750	2.720	2.750	2.252	110,078
2023-07-18	2.740	2.740	2.690	2.700	2.211	166,883
2023-07-17	2.740	2.750	2.700	2.750	2.252	90,672
2023-07-14	2.720	2.750	2.710	2.730	2.236	273,855
2023-07-13	2.720	2.730	2.690	2.730	2.236	113,112
2023-07-12	2.670	2.705	2.650	2.670	2.187	131,760
2023-07-11	2.630	2.680	2.610	2.660	2.178	133,433
2023-07-10	2.690	2.690	2.615	2.620	2.146	174,501
2023-07-07	2.720	2.720	2.660	2.700	2.211	693,913
2023-07-06	2.670	2.720	2.670	2.700	2.211	192,460
2023-07-05	2.710	2.720	2.690	2.700	2.211	270,741
2023-07-04	2.650	2.710	2.640	2.710	2.219	287,899
2023-07-03	2.600	2.665	2.600	2.650	2.170	317,755
2023-06-30	2.610	2.610	2.560	2.580	2.113	244,591
2023-06-29	2.570	2.650	2.570	2.570	2.105	389,394

← NewerPage 14 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.