Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.780	2.840	2.780	2.790	2.494	224,134
2025-02-20	2.800	2.830	2.760	2.810	2.511	524,051
2025-02-19	2.770	2.830	2.760	2.800	2.502	685,659
2025-02-18	2.750	2.835	2.750	2.820	2.520	368,614
2025-02-17	2.790	2.810	2.745	2.790	2.494	621,355
2025-02-14	2.710	2.790	2.710	2.780	2.485	493,708
2025-02-13	2.710	2.710	2.660	2.690	2.404	513,909
2025-02-12	2.740	2.750	2.650	2.670	2.386	1,142,913
2025-02-11	2.740	2.750	2.710	2.730	2.440	296,489
2025-02-10	2.700	2.740	2.700	2.720	2.431	400,032
2025-02-07	2.760	2.760	2.720	2.740	2.449	168,104
2025-02-06	2.740	2.760	2.720	2.740	2.449	351,522
2025-02-05	2.660	2.730	2.660	2.720	2.431	370,749
2025-02-04	2.740	2.750	2.670	2.690	2.404	443,757
2025-02-03	2.720	2.740	2.700	2.740	2.449	538,242
2025-01-31	2.780	2.780	2.730	2.730	2.440	541,918
2025-01-30	2.790	2.800	2.750	2.760	2.467	420,106
2025-01-29	2.700	2.790	2.690	2.780	2.485	562,340
2025-01-28	2.720	2.740	2.690	2.700	2.413	284,586
2025-01-24	2.730	2.750	2.710	2.730	2.440	429,712
2025-01-23	2.750	2.770	2.720	2.730	2.440	430,805
2025-01-22	2.730	2.775	2.725	2.750	2.458	1,126,087
2025-01-21	2.710	2.740	2.710	2.730	2.440	275,446
2025-01-20	2.710	2.750	2.710	2.730	2.440	329,992
2025-01-17	2.670	2.730	2.670	2.710	2.422	583,138
2025-01-16	2.700	2.700	2.670	2.690	2.404	562,010
2025-01-15	2.690	2.710	2.670	2.670	2.386	622,338
2025-01-14	2.700	2.700	2.660	2.670	2.386	216,392
2025-01-13	2.650	2.660	2.640	2.650	2.368	676,654
2025-01-10	2.630	2.690	2.630	2.660	2.377	430,238
2025-01-09	2.630	2.670	2.630	2.660	2.377	617,292
2025-01-08	2.630	2.650	2.620	2.640	2.359	615,485
2025-01-07	2.610	2.640	2.610	2.640	2.359	258,090
2025-01-06	2.620	2.625	2.605	2.610	2.333	192,712
2025-01-03	2.630	2.630	2.590	2.620	2.342	311,032
2025-01-02	2.600	2.640	2.560	2.600	2.324	152,082
2024-12-31	2.570	2.610	2.565	2.570	2.297	271,038
2024-12-30	2.570	2.595	2.560	2.570	2.297	927,014
2024-12-27	2.600	2.650	2.600	2.640	2.323	173,789
2024-12-24	2.600	2.630	2.590	2.610	2.296	155,577
2024-12-23	2.650	2.650	2.600	2.600	2.288	316,345
2024-12-20	2.660	2.675	2.560	2.600	2.288	1,368,130
2024-12-19	2.650	2.690	2.640	2.660	2.340	662,879
2024-12-18	2.620	2.730	2.620	2.700	2.376	799,167
2024-12-17	2.680	2.680	2.570	2.610	2.296	492,517
2024-12-16	2.620	2.620	2.555	2.570	2.261	3,308,851
2024-12-13	2.590	2.610	2.570	2.590	2.279	454,742
2024-12-12	2.600	2.610	2.580	2.590	2.279	641,121
2024-12-11	2.600	2.620	2.580	2.590	2.279	375,374
2024-12-10	2.600	2.615	2.560	2.600	2.288	1,559,731
2024-12-09	2.650	2.650	2.590	2.600	2.288	518,168
2024-12-06	2.670	2.685	2.620	2.620	2.305	573,205
2024-12-05	2.630	2.680	2.630	2.680	2.358	842,406
2024-12-04	2.680	2.680	2.620	2.640	2.323	953,812
2024-12-03	2.670	2.700	2.670	2.690	2.367	297,680
2024-12-02	2.730	2.730	2.670	2.670	2.349	234,905
2024-11-29	2.730	2.735	2.690	2.690	2.367	515,665
2024-11-28	2.710	2.750	2.710	2.730	2.402	371,390
2024-11-27	2.750	2.750	2.710	2.720	2.393	252,764
2024-11-26	2.710	2.750	2.710	2.730	2.402	485,588

← NewerPage 8 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.