Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.600	2.620	2.480	2.500	1.957	361,750
2022-10-07	2.520	2.570	2.500	2.560	2.004	443,406
2022-10-06	2.540	2.540	2.490	2.520	1.973	269,120
2022-10-05	2.470	2.550	2.450	2.520	1.973	394,779
2022-10-04	2.470	2.490	2.400	2.480	1.942	219,451
2022-10-03	2.380	2.440	2.375	2.390	1.871	199,460
2022-09-30	2.350	2.390	2.305	2.370	1.855	444,768
2022-09-29	2.400	2.410	2.330	2.360	1.848	640,661
2022-09-28	2.420	2.420	2.335	2.380	1.831	404,762
2022-09-27	2.420	2.470	2.360	2.400	1.847	428,989
2022-09-26	2.440	2.450	2.415	2.440	1.877	472,848
2022-09-23	2.560	2.590	2.450	2.470	1.900	348,519
2022-09-21	2.650	2.655	2.600	2.600	2.000	288,674
2022-09-20	2.720	2.720	2.650	2.670	2.054	160,926
2022-09-19	2.660	2.700	2.650	2.660	2.047	131,706
2022-09-16	2.700	2.725	2.630	2.690	2.070	1,851,765
2022-09-15	2.680	2.700	2.660	2.700	2.077	339,356
2022-09-14	2.710	2.715	2.620	2.680	2.062	372,360
2022-09-13	2.690	2.750	2.690	2.750	2.116	285,855
2022-09-12	2.720	2.730	2.690	2.700	2.077	146,234
2022-09-09	2.720	2.750	2.685	2.700	2.077	383,023
2022-09-08	2.730	2.730	2.640	2.680	2.062	294,190
2022-09-07	2.670	2.680	2.590	2.650	2.039	400,825
2022-09-06	2.690	2.710	2.655	2.670	2.054	319,636
2022-09-05	2.740	2.740	2.680	2.680	2.062	336,507
2022-09-02	2.830	2.830	2.730	2.740	2.108	124,467
2022-09-01	2.750	2.780	2.710	2.730	2.100	205,997
2022-08-31	2.740	2.790	2.740	2.750	2.116	210,571
2022-08-30	2.740	2.790	2.720	2.770	2.131	230,257
2022-08-29	2.780	2.780	2.730	2.740	2.108	162,784
2022-08-26	2.800	2.835	2.785	2.800	2.154	246,517
2022-08-25	2.800	2.800	2.740	2.800	2.154	141,620
2022-08-24	2.780	2.850	2.750	2.750	2.116	295,819
2022-08-23	2.810	2.835	2.780	2.780	2.139	268,283
2022-08-22	2.870	2.870	2.830	2.850	2.193	119,768
2022-08-19	2.880	2.940	2.850	2.850	2.193	233,081
2022-08-18	2.900	2.910	2.870	2.900	2.231	181,479
2022-08-17	2.890	2.920	2.870	2.890	2.224	167,947
2022-08-16	2.880	2.895	2.850	2.860	2.200	242,777
2022-08-15	2.830	2.900	2.830	2.890	2.224	193,034
2022-08-12	2.880	2.910	2.820	2.830	2.177	358,726
2022-08-11	2.870	2.890	2.840	2.880	2.216	208,398
2022-08-10	2.860	2.890	2.830	2.840	2.185	304,977
2022-08-09	2.870	2.880	2.840	2.850	2.193	212,995
2022-08-08	2.940	2.940	2.850	2.870	2.208	123,366
2022-08-05	2.910	2.930	2.850	2.900	2.231	413,999
2022-08-04	2.860	2.910	2.860	2.900	2.231	176,214
2022-08-03	2.930	2.930	2.830	2.870	2.208	477,437
2022-08-02	2.910	2.920	2.870	2.900	2.231	322,057
2022-08-01	3.010	3.010	2.910	2.920	2.247	238,144
2022-07-29	2.910	3.010	2.910	3.010	2.316	299,400
2022-07-28	2.920	2.940	2.880	2.940	2.262	323,769
2022-07-27	2.840	2.900	2.840	2.880	2.216	252,649
2022-07-26	2.930	2.930	2.850	2.890	2.224	351,019
2022-07-25	2.860	2.900	2.830	2.890	2.224	346,349
2022-07-22	2.880	2.880	2.800	2.850	2.193	134,733
2022-07-21	2.820	2.860	2.785	2.790	2.147	191,097
2022-07-20	2.890	2.890	2.750	2.810	2.162	598,019
2022-07-19	2.790	2.790	2.700	2.770	2.131	557,630
2022-07-18	2.740	2.790	2.720	2.790	2.147	355,884

← NewerPage 18 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.