Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.920	2.960	2.880	2.950	2.342	98,543
2023-01-04	2.830	2.910	2.830	2.910	2.311	287,962
2023-01-03	2.870	2.910	2.840	2.880	2.287	245,996
2022-12-30	3.010	3.010	2.880	2.900	2.303	157,651
2022-12-29	2.950	2.990	2.860	2.890	2.295	179,123
2022-12-28	2.990	2.990	2.920	2.930	2.294	269,910
2022-12-23	2.950	2.990	2.910	2.990	2.341	181,461
2022-12-22	2.950	3.005	2.940	2.980	2.333	200,519
2022-12-21	2.960	3.020	2.930	2.950	2.310	276,013
2022-12-20	3.050	3.050	2.900	2.900	2.270	265,983
2022-12-19	3.000	3.035	3.000	3.000	2.349	224,185
2022-12-16	3.060	3.070	3.020	3.020	2.364	376,065
2022-12-15	3.090	3.090	3.040	3.060	2.396	231,239
2022-12-14	3.030	3.060	3.010	3.050	2.388	330,766
2022-12-13	3.030	3.040	2.980	3.020	2.364	146,256
2022-12-12	2.980	3.040	2.980	3.020	2.364	298,322
2022-12-09	3.150	3.200	2.990	3.010	2.356	368,610
2022-12-08	2.940	3.010	2.930	3.010	2.356	430,111
2022-12-07	2.930	2.960	2.890	2.940	2.302	205,446
2022-12-06	2.950	2.980	2.920	2.930	2.294	429,240
2022-12-05	2.970	3.000	2.920	2.950	2.310	249,103
2022-12-02	2.950	2.955	2.920	2.920	2.286	130,059
2022-12-01	2.950	2.980	2.920	2.960	2.317	226,445
2022-11-30	2.870	2.940	2.860	2.940	2.302	427,096
2022-11-29	2.880	2.890	2.855	2.890	2.263	288,759
2022-11-28	2.810	2.890	2.810	2.880	2.255	200,192
2022-11-25	2.800	2.870	2.800	2.830	2.216	242,550
2022-11-24	2.850	2.870	2.800	2.800	2.192	201,194
2022-11-23	2.880	2.920	2.850	2.850	2.231	178,484
2022-11-22	2.870	2.890	2.830	2.870	2.247	141,423
2022-11-21	2.870	2.890	2.860	2.870	2.247	178,269
2022-11-18	2.850	2.910	2.840	2.840	2.223	242,138
2022-11-17	2.890	2.900	2.850	2.850	2.231	313,407
2022-11-16	2.940	2.940	2.870	2.880	2.255	333,003
2022-11-15	2.890	2.900	2.840	2.900	2.270	313,632
2022-11-14	2.900	2.910	2.870	2.890	2.263	689,461
2022-11-11	2.800	2.900	2.800	2.850	2.231	558,352
2022-11-10	2.680	2.760	2.660	2.760	2.161	438,124
2022-11-09	2.610	2.680	2.610	2.670	2.090	144,340
2022-11-08	2.620	2.650	2.590	2.590	2.028	114,406
2022-11-07	2.650	2.660	2.610	2.610	2.043	182,443
2022-11-04	2.650	2.670	2.610	2.630	2.059	49,380
2022-11-03	2.680	2.680	2.630	2.650	2.075	140,612
2022-11-02	2.680	2.725	2.660	2.710	2.122	203,358
2022-11-01	2.650	2.690	2.620	2.680	2.098	176,347
2022-10-31	2.700	2.700	2.630	2.650	2.075	208,502
2022-10-28	2.640	2.670	2.620	2.650	2.075	271,185
2022-10-27	2.600	2.630	2.560	2.630	2.059	262,903
2022-10-26	2.600	2.650	2.570	2.590	2.028	228,108
2022-10-25	2.540	2.590	2.510	2.580	2.020	198,985
2022-10-24	2.510	2.540	2.480	2.540	1.989	174,020
2022-10-21	2.520	2.520	2.480	2.480	1.942	255,958
2022-10-20	2.480	2.520	2.470	2.490	1.949	245,567
2022-10-19	2.550	2.570	2.495	2.510	1.965	216,749
2022-10-18	2.500	2.550	2.480	2.550	1.996	174,826
2022-10-17	2.490	2.510	2.470	2.470	1.934	93,916
2022-10-14	2.520	2.520	2.470	2.510	1.965	210,897
2022-10-13	2.520	2.520	2.460	2.480	1.942	235,153
2022-10-12	2.450	2.510	2.450	2.490	1.949	246,373
2022-10-11	2.530	2.550	2.450	2.450	1.918	215,645

← NewerPage 17 of 22 · 1,269 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.