Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.760	2.810	2.745	2.780	2.523	907,110
2025-05-20	2.720	2.740	2.690	2.740	2.487	584,551
2025-05-19	2.700	2.820	2.695	2.720	2.468	837,555
2025-05-16	2.660	2.670	2.635	2.670	2.423	635,089
2025-05-15	2.650	2.690	2.630	2.650	2.405	399,211
2025-05-14	2.720	2.720	2.650	2.660	2.414	425,032
2025-05-13	2.710	2.730	2.670	2.700	2.450	1,627,882
2025-05-12	2.730	2.740	2.680	2.690	2.441	716,175
2025-05-09	2.750	2.750	2.685	2.730	2.478	351,538
2025-05-08	2.750	2.750	2.700	2.730	2.478	333,609
2025-05-07	2.710	2.730	2.690	2.710	2.459	598,209
2025-05-06	2.690	2.740	2.670	2.720	2.468	474,275
2025-05-05	2.720	2.720	2.655	2.670	2.423	414,583
2025-05-02	2.670	2.710	2.660	2.700	2.450	393,551
2025-05-01	2.610	2.690	2.600	2.680	2.432	624,495
2025-04-30	2.630	2.630	2.590	2.600	2.360	2,649,996
2025-04-29	2.600	2.640	2.585	2.620	2.378	487,473
2025-04-28	2.600	2.610	2.550	2.590	2.350	862,278
2025-04-24	2.570	2.590	2.550	2.590	2.350	273,207
2025-04-23	2.550	2.600	2.550	2.580	2.341	466,159
2025-04-22	2.540	2.560	2.535	2.550	2.314	236,861
2025-04-17	2.580	2.580	2.540	2.550	2.314	401,294
2025-04-16	2.560	2.595	2.555	2.570	2.332	2,323,206
2025-04-15	2.540	2.570	2.530	2.550	2.314	236,549
2025-04-14	2.520	2.560	2.510	2.530	2.296	357,016
2025-04-11	2.490	2.520	2.460	2.510	2.278	620,571
2025-04-10	2.530	2.560	2.470	2.490	2.260	628,088
2025-04-09	2.540	2.560	2.460	2.470	2.242	958,074
2025-04-08	2.560	2.600	2.540	2.570	2.332	743,367
2025-04-07	2.570	2.570	2.470	2.550	2.314	683,608
2025-04-04	2.610	2.630	2.570	2.610	2.369	344,241
2025-04-03	2.600	2.630	2.575	2.630	2.387	1,778,536
2025-04-02	2.600	2.640	2.600	2.630	2.387	698,972
2025-04-01	2.690	2.690	2.580	2.590	2.350	783,622
2025-03-31	2.660	2.670	2.580	2.580	2.341	1,489,140
2025-03-28	2.660	2.710	2.630	2.660	2.414	499,448
2025-03-27	2.710	2.730	2.690	2.700	2.413	303,863
2025-03-26	2.720	2.740	2.660	2.720	2.431	582,241
2025-03-25	2.700	2.735	2.690	2.690	2.404	451,640
2025-03-24	2.640	2.710	2.640	2.680	2.395	474,492
2025-03-21	2.700	2.700	2.640	2.640	2.359	799,688
2025-03-20	2.650	2.680	2.640	2.670	2.386	330,286
2025-03-19	2.660	2.690	2.630	2.650	2.368	1,207,163
2025-03-18	2.640	2.690	2.640	2.670	2.386	187,595
2025-03-17	2.660	2.670	2.620	2.640	2.359	364,597
2025-03-14	2.640	2.660	2.630	2.650	2.368	183,111
2025-03-13	2.660	2.710	2.650	2.650	2.368	328,473
2025-03-12	2.690	2.705	2.650	2.670	2.386	607,117
2025-03-11	2.680	2.680	2.640	2.670	2.386	393,216
2025-03-10	2.710	2.710	2.670	2.680	2.395	261,126
2025-03-07	2.740	2.740	2.680	2.700	2.413	515,067
2025-03-06	2.720	2.750	2.710	2.730	2.440	272,328
2025-03-05	2.700	2.730	2.670	2.720	2.431	3,343,400
2025-03-04	2.760	2.780	2.670	2.670	2.386	1,413,788
2025-03-03	2.750	2.790	2.720	2.780	2.485	494,712
2025-02-28	2.800	2.825	2.720	2.720	2.431	2,443,268
2025-02-27	2.800	2.815	2.770	2.800	2.502	506,495
2025-02-26	2.760	2.800	2.760	2.800	2.502	174,215
2025-02-25	2.780	2.800	2.770	2.790	2.494	192,473
2025-02-24	2.840	2.840	2.780	2.790	2.494	796,274

← NewerPage 7 of 22 · 1,265 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.