Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.790	2.840	2.790	2.820	2.635	265,373
2025-11-05	2.830	2.840	2.800	2.840	2.653	394,769
2025-11-04	2.810	2.840	2.810	2.820	2.635	203,885
2025-11-03	2.860	2.860	2.815	2.840	2.653	394,466
2025-10-31	2.820	2.865	2.820	2.860	2.672	369,395
2025-10-30	2.850	2.850	2.815	2.820	2.635	494,027
2025-10-29	2.880	2.885	2.840	2.870	2.681	480,751
2025-10-28	2.880	2.900	2.870	2.890	2.700	441,720
2025-10-27	2.890	2.915	2.880	2.890	2.700	191,980
2025-10-24	2.920	2.920	2.880	2.890	2.700	317,245
2025-10-23	2.900	2.920	2.880	2.910	2.719	322,723
2025-10-22	2.880	2.890	2.850	2.880	2.691	411,899
2025-10-21	2.870	2.890	2.860	2.880	2.691	476,042
2025-10-20	2.870	2.870	2.840	2.850	2.663	282,711
2025-10-17	2.800	2.860	2.800	2.830	2.644	604,327
2025-10-16	2.790	2.810	2.770	2.800	2.616	923,887
2025-10-15	2.780	2.820	2.780	2.790	2.607	477,768
2025-10-14	2.800	2.810	2.775	2.790	2.607	594,200
2025-10-13	2.800	2.800	2.780	2.790	2.607	670,698
2025-10-10	2.810	2.810	2.790	2.800	2.616	616,389
2025-10-09	2.810	2.825	2.800	2.810	2.625	675,096
2025-10-08	2.850	2.850	2.800	2.800	2.616	1,069,121
2025-10-07	2.870	2.870	2.830	2.850	2.663	1,281,354
2025-10-06	2.900	2.910	2.860	2.860	2.672	248,317
2025-10-03	2.880	2.890	2.845	2.850	2.663	744,097
2025-10-02	2.860	2.890	2.840	2.870	2.681	464,158
2025-10-01	2.870	2.880	2.830	2.840	2.653	514,058
2025-09-30	2.840	2.880	2.840	2.860	2.672	645,034
2025-09-29	2.920	2.920	2.840	2.840	2.653	787,368
2025-09-26	2.920	2.950	2.920	2.930	2.699	745,836
2025-09-25	2.930	2.950	2.920	2.920	2.689	673,440
2025-09-24	2.950	2.960	2.915	2.930	2.699	784,553
2025-09-23	2.960	2.960	2.915	2.940	2.708	312,260
2025-09-22	2.960	2.960	2.920	2.930	2.699	702,814
2025-09-19	2.910	3.000	2.905	3.000	2.763	6,377,223
2025-09-18	2.910	2.920	2.865	2.910	2.680	620,168
2025-09-17	2.900	2.910	2.880	2.900	2.671	766,675
2025-09-16	2.900	2.930	2.900	2.910	2.680	731,924
2025-09-15	2.880	2.920	2.860	2.900	2.671	327,842
2025-09-12	2.830	2.875	2.830	2.860	2.634	510,124
2025-09-11	2.820	2.850	2.820	2.840	2.616	343,744
2025-09-10	2.830	2.830	2.810	2.830	2.607	344,843
2025-09-09	2.820	2.830	2.805	2.820	2.597	473,233
2025-09-08	2.820	2.820	2.760	2.800	2.579	661,672
2025-09-05	2.760	2.780	2.760	2.770	2.551	355,424
2025-09-04	2.750	2.795	2.740	2.760	2.542	455,104
2025-09-03	2.820	2.820	2.730	2.740	2.524	869,983
2025-09-02	2.820	2.825	2.780	2.800	2.579	635,885
2025-09-01	2.810	2.820	2.800	2.820	2.597	283,467
2025-08-29	2.810	2.820	2.790	2.810	2.588	427,091
2025-08-28	2.810	2.830	2.810	2.820	2.597	415,335
2025-08-27	2.850	2.860	2.795	2.820	2.597	995,232
2025-08-26	2.880	2.890	2.830	2.850	2.625	641,708
2025-08-25	2.850	2.880	2.850	2.870	2.643	742,826
2025-08-22	2.870	2.870	2.830	2.840	2.616	418,041
2025-08-21	2.850	2.860	2.835	2.860	2.634	641,573
2025-08-20	2.900	2.910	2.830	2.840	2.616	1,243,041
2025-08-19	2.870	2.870	2.830	2.860	2.634	357,168
2025-08-18	2.880	2.885	2.845	2.850	2.625	348,614
2025-08-15	2.860	2.880	2.850	2.870	2.643	407,067

← NewerPage 5 of 22 · 1,266 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.