Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.750	2.750	2.700	2.740	2.108	201,763
2022-07-14	2.700	2.770	2.680	2.730	2.100	336,039
2022-07-13	2.830	2.830	2.700	2.700	2.077	395,453
2022-07-12	2.700	2.750	2.700	2.710	2.085	249,596
2022-07-11	2.740	2.740	2.700	2.710	2.085	422,815
2022-07-08	2.810	2.810	2.730	2.740	2.108	294,313
2022-07-07	2.770	2.790	2.730	2.770	2.131	522,978
2022-07-06	2.720	2.790	2.720	2.770	2.131	408,098
2022-07-05	2.730	2.730	2.690	2.710	2.085	207,461
2022-07-04	2.730	2.830	2.700	2.700	2.077	125,692
2022-07-01	2.680	2.810	2.680	2.680	2.062	304,290
2022-06-30	2.720	2.810	2.700	2.700	2.077	459,167
2022-06-29	2.850	2.850	2.730	2.740	2.108	800,228
2022-06-28	2.840	2.870	2.800	2.870	2.175	548,501
2022-06-27	2.870	2.900	2.830	2.850	2.160	276,576
2022-06-24	2.780	2.855	2.750	2.840	2.152	480,025
2022-06-23	2.680	2.780	2.680	2.760	2.092	187,018
2022-06-22	2.700	2.720	2.660	2.670	2.023	309,094
2022-06-21	2.690	2.755	2.690	2.700	2.046	707,168
2022-06-20	2.700	2.770	2.620	2.770	2.099	533,221
2022-06-17	2.590	2.620	2.555	2.620	1.985	739,354
2022-06-16	2.580	2.680	2.580	2.650	2.008	509,810
2022-06-15	2.650	2.685	2.550	2.550	1.932	737,501
2022-06-14	2.660	2.680	2.620	2.660	2.016	892,289
2022-06-10	2.860	2.900	2.780	2.790	2.114	351,368
2022-06-09	3.000	3.000	2.910	2.930	2.220	709,052
2022-06-08	3.100	3.100	2.990	3.010	2.281	647,377
2022-06-07	3.130	3.130	3.030	3.030	2.296	266,903
2022-06-06	3.110	3.130	3.085	3.130	2.372	355,396
2022-06-03	3.180	3.180	3.110	3.110	2.357	205,472
2022-06-02	3.120	3.160	3.110	3.150	2.387	140,338
2022-06-01	3.170	3.210	3.130	3.130	2.372	366,054
2022-05-31	3.190	3.210	3.150	3.210	2.433	700,986
2022-05-30	3.160	3.200	3.140	3.180	2.410	387,020
2022-05-27	3.140	3.150	3.090	3.120	2.364	363,333
2022-05-26	3.190	3.210	3.100	3.100	2.349	318,933
2022-05-25	3.120	3.190	3.100	3.180	2.410	501,705
2022-05-24	3.180	3.180	3.100	3.120	2.364	288,982
2022-05-23	3.100	3.180	3.100	3.180	2.410	272,746
2022-05-20	3.140	3.160	3.120	3.120	2.364	205,105
2022-05-19	3.190	3.200	3.140	3.140	2.379	216,244
2022-05-18	3.200	3.240	3.180	3.220	2.440	265,216
2022-05-17	3.160	3.210	3.150	3.190	2.417	275,148
2022-05-16	3.190	3.255	3.140	3.160	2.395	133,755
2022-05-13	3.070	3.170	3.070	3.160	2.395	455,932
2022-05-12	3.070	3.140	3.050	3.080	2.334	643,577
2022-05-11	3.090	3.110	3.040	3.090	2.342	515,573
2022-05-10	3.080	3.090	3.040	3.090	2.342	1,144,399
2022-05-09	3.150	3.190	3.070	3.110	2.357	768,171
2022-05-06	3.260	3.260	3.160	3.170	2.402	535,217
2022-05-05	3.290	3.310	3.245	3.270	2.478	366,681
2022-05-04	3.250	3.290	3.250	3.280	2.486	273,406
2022-05-03	3.300	3.330	3.240	3.250	2.463	362,411
2022-05-02	3.400	3.400	3.300	3.300	2.501	515,145
2022-04-29	3.360	3.430	3.360	3.400	2.577	312,939
2022-04-28	3.350	3.400	3.340	3.340	2.531	259,847
2022-04-27	3.360	3.390	3.350	3.380	2.561	262,911
2022-04-26	3.410	3.420	3.370	3.370	2.554	210,761
2022-04-22	3.450	3.460	3.420	3.460	2.622	99,655
2022-04-21	3.450	3.460	3.420	3.460	2.622	151,992

← NewerPage 19 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.