Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.600	2.660	2.600	2.660	2.145	279,025
2023-06-27	2.580	2.620	2.580	2.600	2.096	175,585
2023-06-26	2.620	2.630	2.560	2.570	2.072	597,417
2023-06-23	2.660	2.670	2.615	2.620	2.113	328,401
2023-06-22	2.710	2.710	2.640	2.660	2.145	242,430
2023-06-21	2.750	2.760	2.690	2.690	2.169	523,020
2023-06-20	2.740	2.770	2.720	2.750	2.217	281,905
2023-06-19	2.740	2.760	2.730	2.740	2.209	63,582
2023-06-16	2.700	2.760	2.690	2.740	2.209	421,679
2023-06-15	2.700	2.730	2.700	2.710	2.185	305,529
2023-06-14	2.710	2.750	2.690	2.700	2.177	318,272
2023-06-13	2.800	2.830	2.710	2.720	2.193	293,278
2023-06-09	2.780	2.795	2.760	2.770	2.234	186,442
2023-06-08	2.840	2.840	2.760	2.760	2.225	189,266
2023-06-07	2.870	2.870	2.810	2.810	2.266	137,892
2023-06-06	2.800	2.865	2.790	2.830	2.282	346,413
2023-06-05	2.830	2.870	2.800	2.830	2.282	257,397
2023-06-02	2.840	2.850	2.820	2.830	2.282	236,843
2023-06-01	2.820	2.850	2.810	2.840	2.290	119,717
2023-05-31	2.870	2.870	2.820	2.840	2.290	296,902
2023-05-30	2.910	2.910	2.870	2.870	2.314	113,584
2023-05-29	2.840	2.920	2.840	2.910	2.346	100,301
2023-05-26	2.850	2.860	2.840	2.840	2.290	140,810
2023-05-25	2.840	2.850	2.810	2.830	2.282	341,814
2023-05-24	2.880	2.890	2.830	2.860	2.306	248,005
2023-05-23	2.880	2.900	2.850	2.880	2.322	186,983
2023-05-22	2.870	2.920	2.850	2.880	2.322	275,740
2023-05-19	2.910	2.910	2.840	2.870	2.314	112,368
2023-05-18	2.910	2.910	2.850	2.860	2.306	81,049
2023-05-17	2.910	2.930	2.890	2.890	2.330	153,699
2023-05-16	2.950	2.970	2.910	2.920	2.354	126,030
2023-05-15	2.950	2.985	2.920	2.950	2.379	118,687
2023-05-12	2.930	2.990	2.910	2.980	2.403	201,587
2023-05-11	2.970	2.970	2.920	2.930	2.363	78,882
2023-05-10	2.920	2.990	2.910	2.960	2.387	264,872
2023-05-09	2.960	2.960	2.900	2.920	2.354	391,310
2023-05-08	2.860	2.960	2.860	2.960	2.387	198,284
2023-05-05	2.840	2.920	2.840	2.880	2.322	189,365
2023-05-04	2.840	2.870	2.810	2.850	2.298	150,736
2023-05-03	2.800	2.830	2.775	2.830	2.282	244,143
2023-05-02	2.840	2.870	2.810	2.810	2.266	217,615
2023-05-01	2.800	2.870	2.790	2.840	2.290	132,782
2023-04-28	2.830	2.840	2.790	2.790	2.250	402,305
2023-04-27	2.830	2.840	2.810	2.820	2.274	186,101
2023-04-26	2.830	2.840	2.790	2.830	2.282	285,437
2023-04-24	2.820	2.840	2.770	2.830	2.282	170,482
2023-04-21	2.820	2.820	2.780	2.790	2.250	96,395
2023-04-20	2.780	2.820	2.780	2.800	2.258	119,164
2023-04-19	2.800	2.800	2.760	2.760	2.225	238,914
2023-04-18	2.810	2.870	2.790	2.790	2.250	196,997
2023-04-17	2.820	2.830	2.780	2.830	2.282	120,159
2023-04-14	2.760	2.805	2.760	2.780	2.242	161,699
2023-04-13	2.750	2.770	2.710	2.760	2.225	194,897
2023-04-12	2.770	2.770	2.720	2.750	2.217	156,777
2023-04-11	2.710	2.760	2.700	2.750	2.217	228,550
2023-04-06	2.700	2.720	2.690	2.700	2.177	180,696
2023-04-05	2.700	2.730	2.680	2.700	2.177	185,825
2023-04-04	2.680	2.715	2.660	2.690	2.169	381,389
2023-04-03	2.670	2.740	2.660	2.680	2.161	281,524
2023-03-31	2.660	2.700	2.640	2.650	2.137	185,588

← NewerPage 15 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.