Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.840	2.880	2.825	2.830	2.607	819,064
2025-08-13	2.930	2.930	2.820	2.830	2.607	985,597
2025-08-12	2.910	2.950	2.910	2.930	2.699	627,797
2025-08-11	2.900	2.940	2.900	2.940	2.708	479,879
2025-08-08	2.860	2.910	2.860	2.910	2.680	693,296
2025-08-07	2.850	2.900	2.850	2.880	2.653	540,982
2025-08-06	2.840	2.910	2.840	2.880	2.653	1,016,233
2025-08-05	2.810	2.840	2.810	2.830	2.607	548,409
2025-08-04	2.780	2.830	2.780	2.820	2.597	770,252
2025-08-01	2.790	2.820	2.775	2.800	2.579	700,161
2025-07-31	2.820	2.840	2.790	2.810	2.588	841,690
2025-07-30	2.730	2.810	2.725	2.800	2.579	1,294,207
2025-07-29	2.730	2.745	2.715	2.730	2.514	414,951
2025-07-28	2.720	2.760	2.720	2.740	2.524	411,549
2025-07-25	2.750	2.750	2.710	2.730	2.514	567,729
2025-07-24	2.780	2.780	2.720	2.720	2.505	711,931
2025-07-23	2.770	2.780	2.740	2.770	2.551	857,284
2025-07-22	2.760	2.770	2.730	2.760	2.542	645,313
2025-07-21	2.780	2.795	2.730	2.740	2.524	314,052
2025-07-18	2.780	2.800	2.760	2.770	2.551	691,076
2025-07-17	2.760	2.790	2.740	2.790	2.570	949,283
2025-07-16	2.750	2.760	2.720	2.740	2.524	511,886
2025-07-15	2.740	2.740	2.705	2.730	2.514	3,767,322
2025-07-14	2.710	2.740	2.705	2.720	2.505	557,944
2025-07-11	2.800	2.800	2.720	2.720	2.505	538,806
2025-07-10	2.770	2.770	2.730	2.760	2.542	631,799
2025-07-09	2.740	2.810	2.720	2.730	2.514	1,621,642
2025-07-08	2.700	2.730	2.685	2.700	2.487	703,204
2025-07-07	2.700	2.715	2.690	2.710	2.496	578,825
2025-07-04	2.760	2.760	2.700	2.710	2.496	705,571
2025-07-03	2.760	2.760	2.700	2.720	2.505	924,407
2025-07-02	2.765	2.770	2.730	2.760	2.542	745,477
2025-07-01	2.760	2.770	2.700	2.740	2.524	600,972
2025-06-30	2.730	2.745	2.680	2.720	2.505	1,796,928
2025-06-27	2.790	2.790	2.695	2.730	2.514	1,594,204
2025-06-26	2.780	2.850	2.745	2.790	2.532	1,099,455
2025-06-25	2.780	2.810	2.760	2.780	2.523	1,584,531
2025-06-24	2.840	2.860	2.780	2.790	2.532	1,702,590
2025-06-23	2.850	2.850	2.780	2.800	2.541	1,016,005
2025-06-20	2.900	2.900	2.810	2.810	2.550	7,454,411
2025-06-19	2.920	2.920	2.845	2.880	2.614	899,119
2025-06-18	2.920	2.920	2.820	2.860	2.595	1,612,802
2025-06-17	2.940	2.950	2.890	2.920	2.650	622,217
2025-06-16	2.960	2.960	2.890	2.930	2.659	1,247,381
2025-06-13	2.960	2.990	2.895	2.930	2.659	1,020,088
2025-06-12	2.970	2.990	2.940	2.960	2.686	1,593,428
2025-06-11	2.950	2.980	2.920	2.970	2.695	857,390
2025-06-10	2.900	2.955	2.895	2.950	2.677	1,433,204
2025-06-06	2.880	2.920	2.860	2.900	2.632	695,569
2025-06-05	2.860	2.870	2.830	2.870	2.605	788,617
2025-06-04	2.880	2.890	2.845	2.870	2.605	754,835
2025-06-03	2.920	2.940	2.840	2.880	2.614	729,136
2025-06-02	2.850	2.910	2.830	2.880	2.614	695,077
2025-05-30	2.840	2.880	2.810	2.850	2.586	910,951
2025-05-29	2.850	2.880	2.800	2.840	2.577	2,073,738
2025-05-28	2.860	2.900	2.810	2.850	2.586	1,415,479
2025-05-27	2.830	2.850	2.770	2.840	2.577	919,483
2025-05-26	2.800	2.840	2.750	2.810	2.550	834,734
2025-05-23	2.800	2.850	2.790	2.820	2.559	379,865
2025-05-22	2.770	2.790	2.745	2.780	2.523	518,435

← NewerPage 6 of 22 · 1,268 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.