Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.150	3.220	3.040	3.200	2.394	1,168,017
2022-01-21	3.200	3.240	3.170	3.170	2.372	406,539
2022-01-20	3.210	3.230	3.190	3.220	2.409	621,097
2022-01-19	3.250	3.290	3.220	3.230	2.417	479,924
2022-01-18	3.280	3.330	3.280	3.280	2.454	351,062
2022-01-17	3.330	3.330	3.260	3.280	2.454	359,002
2022-01-14	3.290	3.330	3.270	3.310	2.477	512,213
2022-01-13	3.360	3.370	3.280	3.290	2.462	565,565
2022-01-12	3.360	3.380	3.340	3.350	2.507	215,216
2022-01-11	3.420	3.450	3.350	3.360	2.514	314,909
2022-01-10	3.420	3.440	3.390	3.400	2.544	254,341
2022-01-07	3.440	3.460	3.400	3.420	2.559	231,244
2022-01-06	3.490	3.500	3.390	3.400	2.544	417,635
2022-01-05	3.550	3.560	3.490	3.510	2.626	298,150
2022-01-04	3.500	3.560	3.490	3.550	2.656	322,283
2021-12-31	3.590	3.590	3.505	3.510	2.626	259,249
2021-12-30	3.530	3.575	3.490	3.570	2.671	591,017
2021-12-29	3.510	3.580	3.510	3.540	2.617	571,546
2021-12-24	3.480	3.540	3.480	3.510	2.594	490,525
2021-12-23	3.490	3.500	3.470	3.480	2.572	659,268
2021-12-22	3.460	3.480	3.420	3.460	2.557	448,623
2021-12-21	3.480	3.480	3.420	3.440	2.543	395,684
2021-12-20	3.490	3.490	3.415	3.460	2.557	709,790
2021-12-17	3.420	3.500	3.410	3.500	2.587	3,355,687
2021-12-16	3.410	3.450	3.400	3.410	2.520	854,160
2021-12-15	3.420	3.430	3.380	3.400	2.513	447,912
2021-12-14	3.410	3.455	3.410	3.430	2.535	951,532
2021-12-13	3.440	3.460	3.410	3.410	2.520	1,171,786
2021-12-10	3.410	3.460	3.400	3.450	2.550	1,438,836
2021-12-09	3.430	3.440	3.400	3.410	2.520	418,710
2021-12-08	3.360	3.450	3.360	3.410	2.520	738,218
2021-12-07	3.330	3.380	3.330	3.340	2.469	548,570
2021-12-06	3.260	3.360	3.260	3.320	2.454	1,468,066
2021-12-03	3.300	3.310	3.250	3.280	2.424	638,519
2021-12-02	3.230	3.300	3.230	3.300	2.439	638,822
2021-12-01	3.290	3.340	3.250	3.250	2.402	190,855
2021-11-30	3.300	3.360	3.280	3.280	2.424	7,915,666
2021-11-29	3.265	3.310	3.260	3.280	2.424	1,381,393
2021-11-26	3.330	3.360	3.300	3.320	2.454	478,959
2021-11-25	3.310	3.340	3.290	3.300	2.439	933,818
2021-11-24	3.270	3.340	3.260	3.340	2.469	1,030,215
2021-11-23	3.230	3.270	3.230	3.260	2.410	946,928
2021-11-22	3.300	3.310	3.205	3.220	2.380	1,218,521
2021-11-19	3.320	3.360	3.320	3.320	2.454	761,231
2021-11-18	3.310	3.340	3.310	3.320	2.454	697,844
2021-11-17	3.340	3.345	3.300	3.310	2.447	601,002
2021-11-16	3.300	3.340	3.300	3.340	2.469	552,596
2021-11-15	3.320	3.340	3.280	3.320	2.454	596,603
2021-11-12	3.300	3.360	3.270	3.320	2.454	722,943
2021-11-11	3.350	3.360	3.310	3.310	2.447	580,796
2021-11-10	3.370	3.390	3.340	3.370	2.491	504,982
2021-11-09	3.350	3.440	3.350	3.370	2.491	756,820
2021-11-08	3.370	3.370	3.340	3.360	2.483	228,439
2021-11-05	3.320	3.370	3.300	3.370	2.491	643,598
2021-11-04	3.350	3.355	3.300	3.320	2.454	848,152
2021-11-03	3.370	3.410	3.330	3.340	2.469	622,244
2021-11-02	3.370	3.375	3.320	3.350	2.476	1,028,135
2021-11-01	3.410	3.410	3.320	3.350	2.476	635,853
2021-10-29	3.440	3.440	3.370	3.380	2.498	1,371,735
2021-10-28	3.410	3.410	3.390	3.410	2.520	703,543

← NewerPage 21 of 22 · 1,270 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.