Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.420	2.440	2.400	2.430	2.387	2,162,221
2026-07-23	2.430	2.470	2.430	2.440	2.396	334,036
2026-07-22	2.460	2.460	2.420	2.430	2.387	763,282
2026-07-21	2.490	2.510	2.460	2.480	2.436	411,023
2026-07-20	2.530	2.530	2.465	2.510	2.465	1,063,610
2026-07-17	2.470	2.520	2.470	2.520	2.475	1,008,586
2026-07-16	2.470	2.470	2.440	2.470	2.426	554,433
2026-07-15	2.420	2.440	2.410	2.430	2.387	754,001
2026-07-14	2.410	2.450	2.410	2.430	2.387	524,481
2026-07-13	2.420	2.460	2.405	2.440	2.396	528,778
2026-07-10	2.420	2.430	2.390	2.420	2.377	435,668
2026-07-09	2.430	2.440	2.420	2.430	2.387	427,899
2026-07-08	2.420	2.450	2.400	2.450	2.406	541,201
2026-07-07	2.440	2.450	2.410	2.420	2.377	540,132
2026-07-06	2.420	2.450	2.410	2.430	2.387	566,263
2026-07-03	2.430	2.440	2.400	2.410	2.367	290,786
2026-07-02	2.400	2.420	2.380	2.410	2.367	1,026,257
2026-07-01	2.430	2.430	2.380	2.390	2.347	610,538
2026-06-30	2.450	2.470	2.430	2.430	2.387	888,212
2026-06-29	2.460	2.465	2.430	2.440	2.396	668,883
2026-06-26	2.480	2.500	2.450	2.500	2.415	699,437
2026-06-25	2.440	2.470	2.430	2.470	2.386	774,299
2026-06-24	2.450	2.490	2.440	2.440	2.357	437,545
2026-06-23	2.470	2.470	2.440	2.450	2.366	838,082
2026-06-22	2.430	2.470	2.420	2.460	2.376	926,852
2026-06-19	2.440	2.480	2.410	2.460	2.376	1,227,181
2026-06-18	2.460	2.460	2.390	2.420	2.337	973,538
2026-06-17	2.490	2.500	2.450	2.450	2.366	1,134,599
2026-06-16	2.480	2.500	2.470	2.480	2.395	602,862
2026-06-15	2.510	2.520	2.470	2.480	2.395	842,074
2026-06-12	2.500	2.510	2.470	2.500	2.415	732,000
2026-06-11	2.450	2.500	2.440	2.480	2.395	1,682,986
2026-06-10	2.370	2.460	2.370	2.440	2.357	1,241,489
2026-06-09	2.350	2.400	2.340	2.400	2.318	867,779
2026-06-05	2.350	2.380	2.340	2.340	2.260	390,809
2026-06-04	2.320	2.350	2.310	2.350	2.270	743,369
2026-06-03	2.375	2.380	2.340	2.340	2.260	660,576
2026-06-02	2.380	2.380	2.330	2.360	2.279	1,007,302
2026-06-01	2.410	2.410	2.335	2.380	2.299	662,019
2026-05-29	2.370	2.430	2.370	2.390	2.308	921,627
2026-05-28	2.420	2.420	2.370	2.380	2.299	953,524
2026-05-27	2.380	2.430	2.360	2.430	2.347	856,896
2026-05-26	2.410	2.420	2.390	2.390	2.308	810,546
2026-05-25	2.420	2.440	2.405	2.410	2.328	573,153
2026-05-22	2.450	2.450	2.380	2.390	2.308	961,235
2026-05-21	2.400	2.460	2.400	2.430	2.347	644,612
2026-05-20	2.410	2.440	2.360	2.410	2.328	716,321
2026-05-19	2.390	2.440	2.380	2.420	2.337	438,465
2026-05-18	2.420	2.430	2.370	2.390	2.308	380,428
2026-05-15	2.430	2.450	2.405	2.410	2.328	222,093
2026-05-14	2.420	2.420	2.390	2.420	2.337	182,062
2026-05-13	2.450	2.450	2.390	2.400	2.318	423,079
2026-05-12	2.450	2.490	2.390	2.420	2.337	746,550
2026-05-11	2.480	2.480	2.435	2.450	2.366	590,862
2026-05-08	2.460	2.490	2.460	2.470	2.386	509,770
2026-05-07	2.490	2.490	2.450	2.490	2.405	285,019
2026-05-06	2.500	2.500	2.450	2.460	2.376	303,215
2026-05-05	2.490	2.490	2.460	2.490	2.405	609,485
2026-05-04	2.490	2.520	2.470	2.480	2.395	462,733
2026-05-01	2.500	2.510	2.450	2.490	2.405	452,667

← NewerPage 2 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.