Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.500	2.500	2.450	2.480	2.395	541,296
2026-04-29	2.440	2.500	2.440	2.470	2.386	587,240
2026-04-28	2.480	2.480	2.430	2.450	2.366	638,649
2026-04-27	2.450	2.470	2.440	2.470	2.386	446,791
2026-04-24	2.440	2.450	2.410	2.450	2.366	344,346
2026-04-23	2.430	2.440	2.400	2.430	2.347	468,347
2026-04-22	2.420	2.440	2.400	2.430	2.347	507,625
2026-04-21	2.440	2.440	2.390	2.430	2.347	544,383
2026-04-20	2.440	2.450	2.400	2.430	2.347	791,782
2026-04-17	2.420	2.430	2.380	2.410	2.328	517,182
2026-04-16	2.410	2.440	2.365	2.420	2.337	857,254
2026-04-15	2.400	2.405	2.370	2.390	2.308	591,185
2026-04-14	2.400	2.400	2.360	2.380	2.299	873,983
2026-04-13	2.360	2.380	2.330	2.380	2.299	865,994
2026-04-10	2.310	2.380	2.305	2.380	2.299	764,487
2026-04-09	2.330	2.340	2.310	2.320	2.241	512,306
2026-04-08	2.300	2.330	2.270	2.310	2.231	766,209
2026-04-07	2.300	2.310	2.250	2.260	2.183	474,555
2026-04-02	2.320	2.350	2.270	2.300	2.221	638,643
2026-04-01	2.340	2.350	2.290	2.300	2.221	830,333
2026-03-31	2.290	2.320	2.270	2.310	2.231	486,234
2026-03-30	2.270	2.290	2.230	2.290	2.212	689,245
2026-03-27	2.350	2.375	2.340	2.340	2.220	992,473
2026-03-26	2.360	2.380	2.320	2.350	2.229	1,402,216
2026-03-25	2.390	2.405	2.360	2.360	2.239	854,468
2026-03-24	2.370	2.400	2.360	2.370	2.248	484,078
2026-03-23	2.380	2.380	2.330	2.380	2.258	718,944
2026-03-20	2.390	2.420	2.360	2.360	2.239	1,826,736
2026-03-19	2.400	2.410	2.380	2.390	2.267	684,486
2026-03-18	2.430	2.460	2.420	2.420	2.296	617,624
2026-03-17	2.450	2.450	2.410	2.420	2.296	775,654
2026-03-16	2.400	2.440	2.390	2.410	2.286	655,851
2026-03-13	2.390	2.420	2.390	2.400	2.277	575,900
2026-03-12	2.470	2.470	2.390	2.390	2.267	1,198,194
2026-03-11	2.470	2.490	2.470	2.470	2.343	427,439
2026-03-10	2.500	2.520	2.480	2.490	2.362	633,893
2026-03-09	2.520	2.520	2.440	2.470	2.343	851,264
2026-03-06	2.550	2.550	2.510	2.510	2.381	504,411
2026-03-05	2.520	2.570	2.520	2.530	2.400	581,585
2026-03-04	2.520	2.540	2.500	2.510	2.381	648,012
2026-03-03	2.590	2.610	2.510	2.550	2.419	478,050
2026-03-02	2.600	2.600	2.550	2.570	2.438	629,819
2026-02-27	2.560	2.610	2.540	2.580	2.448	1,429,387
2026-02-26	2.510	2.560	2.510	2.540	2.410	566,700
2026-02-25	2.540	2.540	2.500	2.510	2.381	415,208
2026-02-24	2.520	2.540	2.510	2.520	2.391	401,286
2026-02-23	2.530	2.570	2.500	2.510	2.381	575,952
2026-02-20	2.500	2.540	2.490	2.510	2.381	715,007
2026-02-19	2.580	2.580	2.500	2.500	2.372	912,074
2026-02-18	2.540	2.570	2.525	2.560	2.429	467,242
2026-02-17	2.500	2.520	2.485	2.510	2.381	1,997,329
2026-02-16	2.540	2.540	2.470	2.490	2.362	1,137,157
2026-02-13	2.510	2.530	2.490	2.500	2.372	1,117,780
2026-02-12	2.580	2.580	2.470	2.500	2.372	1,410,046
2026-02-11	2.530	2.570	2.520	2.540	2.410	653,267
2026-02-10	2.510	2.550	2.510	2.530	2.400	345,989
2026-02-09	2.560	2.560	2.500	2.500	2.372	568,233
2026-02-06	2.560	2.580	2.500	2.520	2.391	522,275
2026-02-05	2.560	2.590	2.555	2.560	2.429	760,649
2026-02-04	2.610	2.610	2.550	2.580	2.448	322,840

← NewerPage 3 of 5 · 253 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.