Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.600	2.600	2.550	2.560	2.429	244,856
2026-02-02	2.580	2.590	2.540	2.560	2.429	458,591
2026-01-30	2.560	2.580	2.550	2.560	2.429	544,829
2026-01-29	2.560	2.575	2.520	2.560	2.429	459,366
2026-01-28	2.570	2.590	2.550	2.560	2.429	291,232
2026-01-27	2.600	2.610	2.570	2.570	2.438	459,719
2026-01-23	2.630	2.630	2.590	2.600	2.467	292,634
2026-01-22	2.620	2.650	2.610	2.610	2.476	336,162
2026-01-21	2.630	2.650	2.610	2.610	2.476	236,578
2026-01-20	2.650	2.660	2.630	2.650	2.514	555,191
2026-01-19	2.650	2.665	2.630	2.630	2.495	350,736
2026-01-16	2.650	2.680	2.650	2.660	2.524	203,264
2026-01-15	2.670	2.675	2.640	2.640	2.505	332,748
2026-01-14	2.660	2.675	2.640	2.670	2.533	236,244
2026-01-13	2.660	2.680	2.650	2.660	2.524	391,516
2026-01-12	2.680	2.680	2.640	2.660	2.524	256,902
2026-01-09	2.670	2.680	2.655	2.660	2.524	119,877
2026-01-08	2.660	2.680	2.650	2.670	2.533	393,067
2026-01-07	2.650	2.710	2.640	2.650	2.514	417,085
2026-01-06	2.650	2.670	2.640	2.640	2.505	447,978
2026-01-05	2.700	2.700	2.640	2.650	2.514	546,074
2026-01-02	2.710	2.710	2.670	2.680	2.543	178,486
2025-12-31	2.700	2.720	2.680	2.690	2.552	323,879
2025-12-30	2.720	2.720	2.670	2.690	2.552	473,116
2025-12-29	2.730	2.750	2.710	2.730	2.551	551,255
2025-12-24	2.770	2.770	2.720	2.720	2.541	122,893
2025-12-23	2.730	2.770	2.730	2.770	2.588	445,979
2025-12-22	2.740	2.740	2.720	2.740	2.560	413,899
2025-12-19	2.730	2.740	2.720	2.730	2.551	449,497
2025-12-18	2.750	2.750	2.715	2.730	2.551	515,479
2025-12-17	2.670	2.720	2.670	2.700	2.523	270,075
2025-12-16	2.710	2.710	2.680	2.700	2.523	404,296
2025-12-15	2.740	2.750	2.700	2.700	2.523	341,606
2025-12-12	2.720	2.750	2.710	2.740	2.560	398,480
2025-12-11	2.740	2.755	2.720	2.720	2.541	337,628
2025-12-10	2.790	2.790	2.700	2.730	2.551	537,513
2025-12-09	2.740	2.840	2.740	2.760	2.579	448,684
2025-12-08	2.770	2.770	2.745	2.760	2.579	357,763
2025-12-05	2.770	2.790	2.750	2.770	2.588	607,388
2025-12-04	2.800	2.810	2.740	2.750	2.569	555,144
2025-12-03	2.800	2.820	2.780	2.790	2.607	378,386
2025-12-02	2.750	2.790	2.750	2.790	2.607	337,313
2025-12-01	2.750	2.790	2.750	2.750	2.569	228,672
2025-11-28	2.780	2.780	2.750	2.750	2.569	248,121
2025-11-27	2.780	2.795	2.750	2.770	2.588	453,289
2025-11-26	2.780	2.815	2.780	2.790	2.607	390,405
2025-11-25	2.800	2.800	2.770	2.790	2.607	273,231
2025-11-24	2.760	2.800	2.760	2.790	2.607	431,709
2025-11-21	2.770	2.780	2.760	2.770	2.588	289,057
2025-11-20	2.760	2.800	2.750	2.780	2.597	433,786
2025-11-19	2.770	2.790	2.750	2.760	2.579	426,530
2025-11-18	2.770	2.790	2.760	2.760	2.579	597,643
2025-11-17	2.790	2.800	2.770	2.800	2.616	320,791
2025-11-14	2.760	2.780	2.740	2.780	2.597	309,187
2025-11-13	2.820	2.840	2.760	2.800	2.616	727,325
2025-11-12	2.830	2.840	2.800	2.830	2.644	371,219
2025-11-11	2.810	2.830	2.800	2.810	2.625	223,269
2025-11-10	2.805	2.810	2.785	2.800	2.616	424,913
2025-11-07	2.830	2.835	2.800	2.800	2.616	368,484
2025-11-06	2.790	2.840	2.790	2.820	2.635	265,373

← NewerPage 4 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.