Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.450	3.450	3.410	3.410	2.584	166,378
2022-04-19	3.410	3.450	3.410	3.410	2.584	288,450
2022-04-14	3.360	3.430	3.360	3.430	2.599	211,434
2022-04-13	3.360	3.390	3.360	3.370	2.554	233,416
2022-04-12	3.370	3.420	3.370	3.390	2.569	182,869
2022-04-11	3.420	3.440	3.370	3.370	2.554	412,336
2022-04-08	3.400	3.420	3.370	3.370	2.554	269,421
2022-04-07	3.420	3.430	3.360	3.360	2.546	322,521
2022-04-06	3.430	3.430	3.380	3.410	2.584	218,966
2022-04-05	3.420	3.450	3.400	3.400	2.577	235,480
2022-04-04	3.430	3.450	3.390	3.420	2.592	213,298
2022-04-01	3.400	3.440	3.370	3.440	2.607	1,310,613
2022-03-31	3.400	3.420	3.380	3.390	2.569	329,699
2022-03-30	3.420	3.430	3.370	3.420	2.592	641,504
2022-03-29	3.400	3.450	3.390	3.440	2.574	516,625
2022-03-28	3.380	3.410	3.370	3.400	2.544	233,128
2022-03-25	3.360	3.400	3.330	3.390	2.537	239,625
2022-03-24	3.380	3.400	3.340	3.360	2.514	426,794
2022-03-23	3.410	3.410	3.360	3.380	2.529	373,019
2022-03-22	3.410	3.420	3.390	3.410	2.552	455,882
2022-03-21	3.420	3.440	3.370	3.370	2.522	334,967
2022-03-18	3.410	3.425	3.380	3.410	2.552	1,018,995
2022-03-17	3.400	3.400	3.360	3.400	2.544	301,380
2022-03-16	3.380	3.400	3.350	3.360	2.514	413,100
2022-03-15	3.360	3.400	3.310	3.390	2.537	377,631
2022-03-14	3.350	3.430	3.330	3.360	2.514	731,044
2022-03-11	3.340	3.350	3.280	3.300	2.469	948,680
2022-03-10	3.250	3.350	3.250	3.350	2.507	264,498
2022-03-09	3.190	3.240	3.190	3.220	2.409	312,832
2022-03-08	3.230	3.230	3.180	3.200	2.394	265,985
2022-03-07	3.200	3.240	3.170	3.190	2.387	514,347
2022-03-04	3.230	3.265	3.200	3.240	2.424	219,354
2022-03-03	3.270	3.290	3.255	3.260	2.439	285,463
2022-03-02	3.240	3.270	3.200	3.230	2.417	349,329
2022-03-01	3.270	3.330	3.240	3.240	2.424	723,609
2022-02-28	3.220	3.260	3.160	3.210	2.402	1,564,127
2022-02-25	3.140	3.210	3.130	3.200	2.394	266,502
2022-02-24	3.190	3.200	3.130	3.130	2.342	427,425
2022-02-23	3.200	3.210	3.160	3.210	2.402	268,853
2022-02-22	3.240	3.240	3.170	3.190	2.387	249,747
2022-02-21	3.230	3.250	3.210	3.210	2.402	159,937
2022-02-18	3.210	3.270	3.200	3.230	2.417	324,121
2022-02-17	3.240	3.270	3.210	3.240	2.424	334,251
2022-02-16	3.190	3.230	3.150	3.220	2.409	478,407
2022-02-15	3.170	3.200	3.120	3.190	2.387	285,455
2022-02-14	3.200	3.260	3.165	3.170	2.372	458,921
2022-02-11	3.300	3.310	3.210	3.210	2.402	447,605
2022-02-10	3.310	3.330	3.280	3.320	2.484	456,204
2022-02-09	3.280	3.360	3.240	3.290	2.462	484,918
2022-02-08	3.210	3.270	3.210	3.230	2.417	388,967
2022-02-07	3.260	3.260	3.160	3.210	2.402	315,472
2022-02-04	3.170	3.260	3.170	3.240	2.424	385,972
2022-02-03	3.210	3.225	3.190	3.190	2.387	377,276
2022-02-02	3.120	3.190	3.120	3.180	2.380	541,791
2022-02-01	3.110	3.155	3.090	3.120	2.335	855,036
2022-01-31	3.040	3.130	3.030	3.120	2.335	885,412
2022-01-28	3.050	3.115	3.040	3.050	2.282	1,337,419
2022-01-27	3.090	3.150	3.050	3.090	2.312	1,459,147
2022-01-25	3.220	3.220	3.090	3.100	2.320	816,530
2022-01-24	3.150	3.220	3.040	3.200	2.394	1,168,017

← NewerPage 20 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.