Dexus Industria REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.680	2.720	2.670	2.720	2.393	1,862,480
2024-11-22	2.660	2.690	2.650	2.670	2.349	242,212
2024-11-21	2.690	2.690	2.650	2.660	2.340	3,387,821
2024-11-20	2.680	2.700	2.670	2.680	2.358	739,299
2024-11-19	2.720	2.720	2.675	2.680	2.358	238,572
2024-11-18	2.650	2.710	2.650	2.700	2.376	2,896,958
2024-11-15	2.620	2.710	2.620	2.680	2.358	421,513
2024-11-14	2.650	2.660	2.610	2.620	2.305	469,150
2024-11-13	2.650	2.670	2.615	2.640	2.323	318,928
2024-11-12	2.620	2.660	2.620	2.650	2.332	834,175
2024-11-11	2.660	2.660	2.610	2.610	2.296	225,456
2024-11-08	2.660	2.670	2.625	2.630	2.314	671,361
2024-11-07	2.660	2.670	2.600	2.620	2.305	1,078,698
2024-11-06	2.650	2.680	2.650	2.670	2.349	479,977
2024-11-05	2.650	2.660	2.640	2.640	2.323	325,690
2024-11-04	2.700	2.700	2.630	2.640	2.323	1,028,989
2024-11-01	2.680	2.720	2.650	2.670	2.349	531,923
2024-10-31	2.720	2.730	2.690	2.700	2.376	437,313
2024-10-30	2.740	2.740	2.690	2.720	2.393	367,898
2024-10-29	2.730	2.740	2.700	2.720	2.393	680,572
2024-10-28	2.790	2.790	2.725	2.730	2.402	1,687,771
2024-10-25	2.780	2.800	2.755	2.760	2.428	3,447,245
2024-10-24	2.780	2.810	2.755	2.780	2.446	679,585
2024-10-23	2.770	2.770	2.740	2.770	2.437	486,040
2024-10-22	2.760	2.760	2.730	2.740	2.411	2,566,885
2024-10-21	2.760	2.780	2.750	2.770	2.437	528,432
2024-10-18	2.760	2.765	2.720	2.740	2.411	2,113,913
2024-10-17	2.740	2.770	2.740	2.770	2.437	502,514
2024-10-16	2.710	2.745	2.700	2.740	2.411	1,628,739
2024-10-15	2.750	2.760	2.695	2.730	2.402	982,332
2024-10-14	2.760	2.760	2.720	2.740	2.411	757,373
2024-10-11	2.740	2.760	2.720	2.750	2.420	433,177
2024-10-10	2.730	2.770	2.700	2.730	2.402	763,205
2024-10-09	2.720	2.740	2.695	2.710	2.384	743,768
2024-10-08	2.740	2.740	2.720	2.720	2.393	787,936
2024-10-07	2.780	2.780	2.720	2.740	2.411	252,095
2024-10-04	2.780	2.780	2.725	2.750	2.420	882,684
2024-10-03	2.800	2.800	2.740	2.780	2.446	582,651
2024-10-02	2.780	2.800	2.760	2.800	2.464	1,109,470
2024-10-01	2.910	2.910	2.860	2.860	2.516	230,660
2024-09-30	2.890	2.920	2.880	2.900	2.552	386,070
2024-09-27	2.950	2.950	2.880	2.880	2.534	243,308
2024-09-26	2.980	3.010	2.960	2.960	2.568	430,204
2024-09-25	2.960	2.990	2.960	2.980	2.586	323,519
2024-09-24	2.910	2.965	2.900	2.950	2.560	311,845
2024-09-23	2.930	2.930	2.890	2.920	2.534	402,163
2024-09-20	2.960	2.960	2.930	2.950	2.560	1,218,297
2024-09-19	2.940	2.960	2.920	2.950	2.560	239,384
2024-09-18	2.930	2.950	2.920	2.940	2.551	176,451
2024-09-17	2.930	2.960	2.910	2.930	2.542	326,071
2024-09-16	2.920	2.930	2.890	2.910	2.525	240,931
2024-09-13	2.880	2.940	2.880	2.910	2.525	264,191
2024-09-12	2.870	2.900	2.840	2.880	2.499	231,398
2024-09-11	2.810	2.900	2.800	2.900	2.516	487,505
2024-09-10	2.810	2.850	2.790	2.830	2.455	980,453
2024-09-09	2.780	2.805	2.760	2.790	2.421	227,040
2024-09-06	2.780	2.810	2.770	2.800	2.429	200,775
2024-09-05	2.780	2.790	2.750	2.780	2.412	174,818
2024-09-04	2.800	2.800	2.750	2.770	2.403	265,886
2024-09-03	2.810	2.810	2.760	2.800	2.429	210,150

← NewerPage 9 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.