Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.660	2.700	2.640	2.650	2.137	185,588
2023-03-30	2.650	2.660	2.620	2.650	2.137	230,838
2023-03-29	2.720	2.720	2.660	2.680	2.128	210,552
2023-03-28	2.680	2.790	2.680	2.680	2.128	200,877
2023-03-27	2.660	2.770	2.660	2.720	2.160	163,912
2023-03-24	2.680	2.700	2.650	2.680	2.128	151,543
2023-03-23	2.660	2.700	2.650	2.690	2.136	222,010
2023-03-22	2.720	2.720	2.655	2.690	2.136	404,151
2023-03-21	2.730	2.770	2.700	2.700	2.144	244,633
2023-03-20	2.820	2.840	2.730	2.740	2.176	206,324
2023-03-17	2.860	2.860	2.810	2.840	2.255	437,221
2023-03-16	2.870	2.870	2.830	2.850	2.263	98,432
2023-03-15	2.840	2.880	2.840	2.870	2.279	153,759
2023-03-14	2.850	2.850	2.800	2.820	2.239	198,383
2023-03-13	2.870	2.870	2.820	2.870	2.279	78,850
2023-03-10	2.920	2.940	2.880	2.880	2.287	190,510
2023-03-09	2.920	2.960	2.920	2.940	2.334	124,106
2023-03-08	2.970	2.970	2.920	2.920	2.318	159,702
2023-03-07	2.990	3.000	2.955	2.970	2.358	149,071
2023-03-06	2.960	3.000	2.960	2.970	2.358	151,465
2023-03-03	2.990	3.010	2.960	2.960	2.350	213,789
2023-03-02	3.000	3.040	2.960	2.980	2.366	89,418
2023-03-01	2.990	3.030	2.970	3.030	2.406	303,288
2023-02-28	3.060	3.080	2.920	2.920	2.318	1,192,168
2023-02-27	3.060	3.110	3.020	3.050	2.422	233,116
2023-02-24	3.110	3.190	3.070	3.070	2.438	220,482
2023-02-23	3.080	3.160	3.080	3.100	2.461	144,828
2023-02-22	3.050	3.150	3.040	3.070	2.438	332,630
2023-02-21	3.070	3.110	3.065	3.080	2.445	160,942
2023-02-20	3.040	3.090	3.040	3.090	2.453	190,375
2023-02-17	3.160	3.180	3.080	3.080	2.445	133,189
2023-02-16	3.160	3.190	3.150	3.160	2.509	401,924
2023-02-15	3.090	3.150	3.080	3.130	2.485	241,990
2023-02-14	3.080	3.130	3.065	3.100	2.461	246,128
2023-02-13	3.050	3.080	3.000	3.080	2.445	389,046
2023-02-10	3.040	3.070	3.020	3.070	2.438	182,974
2023-02-09	3.020	3.060	3.020	3.040	2.414	255,426
2023-02-08	3.140	3.140	2.980	3.050	2.422	631,877
2023-02-07	3.160	3.170	3.060	3.060	2.430	703,274
2023-02-06	3.250	3.250	3.170	3.170	2.517	247,112
2023-02-03	3.190	3.240	3.160	3.230	2.565	413,392
2023-02-02	3.150	3.190	3.140	3.170	2.517	563,459
2023-02-01	3.090	3.150	3.090	3.150	2.501	475,112
2023-01-31	3.100	3.140	3.070	3.080	2.445	369,575
2023-01-30	3.120	3.130	3.060	3.080	2.445	235,112
2023-01-27	3.150	3.150	3.085	3.120	2.477	523,300
2023-01-25	3.070	3.150	3.050	3.120	2.477	442,977
2023-01-24	3.000	3.075	2.980	3.070	2.438	158,678
2023-01-23	3.050	3.050	3.000	3.010	2.390	202,659
2023-01-20	2.990	3.030	2.960	3.030	2.406	159,138
2023-01-19	2.990	2.990	2.950	2.980	2.366	143,928
2023-01-18	2.960	3.000	2.950	3.000	2.382	180,258
2023-01-17	2.990	3.010	2.930	2.990	2.374	199,431
2023-01-16	2.950	2.995	2.920	2.920	2.318	405,216
2023-01-13	3.000	3.000	2.960	2.990	2.374	128,971
2023-01-12	2.990	2.990	2.950	2.950	2.342	131,309
2023-01-11	2.860	2.955	2.860	2.920	2.318	255,365
2023-01-10	2.920	2.920	2.860	2.880	2.287	304,188
2023-01-09	2.920	2.940	2.900	2.900	2.303	85,498
2023-01-06	2.910	2.940	2.880	2.910	2.311	80,119

← NewerPage 16 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.