Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.51	2.54	2.51	2.53	-	0.80%	103,103
Feb 25, 2026	2.54	2.54	2.50	2.51	2.51	-0.40%	415,208
Feb 24, 2026	2.52	2.54	2.51	2.52	2.52	0.40%	401,286
Feb 23, 2026	2.53	2.57	2.50	2.51	2.51	-	575,952
Feb 20, 2026	2.50	2.54	2.49	2.51	2.51	0.40%	715,007
Feb 19, 2026	2.58	2.58	2.50	2.50	2.50	-2.34%	912,074
Feb 18, 2026	2.54	2.57	2.53	2.56	2.56	1.99%	467,242
Feb 17, 2026	2.50	2.52	2.49	2.51	2.51	0.80%	1,997,329
Feb 16, 2026	2.54	2.54	2.47	2.49	2.49	-0.40%	1,137,157
Feb 13, 2026	2.51	2.53	2.49	2.50	2.50	-	1,117,780
Feb 12, 2026	2.58	2.58	2.47	2.50	2.50	-1.57%	1,410,046
Feb 11, 2026	2.53	2.57	2.52	2.54	2.54	0.40%	653,267
Feb 10, 2026	2.51	2.55	2.51	2.53	2.53	1.20%	345,989
Feb 9, 2026	2.56	2.56	2.50	2.50	2.50	-0.79%	568,233
Feb 6, 2026	2.56	2.58	2.50	2.52	2.52	-1.56%	522,275
Feb 5, 2026	2.56	2.59	2.56	2.56	2.56	-0.78%	760,649
Feb 4, 2026	2.61	2.61	2.55	2.58	2.58	0.78%	322,840
Feb 3, 2026	2.60	2.60	2.55	2.56	2.56	-	244,856
Feb 2, 2026	2.58	2.59	2.54	2.56	2.56	-	458,591
Jan 30, 2026	2.56	2.58	2.55	2.56	2.56	-	544,829
Jan 29, 2026	2.56	2.58	2.52	2.56	2.56	-	459,366
Jan 28, 2026	2.57	2.59	2.55	2.56	2.56	-0.39%	291,232
Jan 27, 2026	2.60	2.61	2.57	2.57	2.57	-1.15%	459,719
Jan 23, 2026	2.63	2.63	2.59	2.60	2.60	-0.38%	292,634
Jan 22, 2026	2.62	2.65	2.61	2.61	2.61	-	336,162
Jan 21, 2026	2.63	2.65	2.61	2.61	2.61	-1.51%	236,578
Jan 20, 2026	2.65	2.66	2.63	2.65	2.65	0.76%	469,303
Jan 19, 2026	2.65	2.67	2.63	2.63	2.63	-1.13%	350,736
Jan 16, 2026	2.65	2.68	2.65	2.66	2.66	0.76%	197,607
Jan 15, 2026	2.67	2.68	2.64	2.64	2.64	-1.12%	332,748
Jan 14, 2026	2.66	2.68	2.64	2.67	2.67	0.38%	236,244
Jan 13, 2026	2.66	2.68	2.65	2.66	2.66	-	391,516
Jan 12, 2026	2.68	2.68	2.64	2.66	2.66	-	256,902
Jan 9, 2026	2.67	2.68	2.66	2.66	2.66	-0.37%	119,877
Jan 8, 2026	2.66	2.68	2.65	2.67	2.67	0.75%	351,578
Jan 7, 2026	2.65	2.71	2.64	2.65	2.65	0.38%	417,085
Jan 6, 2026	2.65	2.67	2.64	2.64	2.64	-0.38%	447,978
Jan 5, 2026	2.70	2.70	2.64	2.65	2.65	-1.12%	542,414
Jan 2, 2026	2.71	2.71	2.67	2.68	2.68	-0.37%	178,486
Dec 31, 2025	2.70	2.72	2.68	2.69	2.69	-	323,879
Dec 30, 2025	2.72	2.72	2.67	2.69	2.69	-1.47%	473,116
Dec 29, 2025	2.73	2.75	2.71	2.73	2.69	0.37%	551,255
Dec 24, 2025	2.77	2.77	2.72	2.72	2.68	-1.81%	122,893
Dec 23, 2025	2.73	2.77	2.73	2.77	2.73	1.09%	445,979
Dec 22, 2025	2.74	2.74	2.72	2.74	2.70	0.37%	413,899
Dec 19, 2025	2.73	2.74	2.72	2.73	2.69	-	449,497
Dec 18, 2025	2.75	2.75	2.72	2.73	2.69	1.11%	515,479
Dec 17, 2025	2.67	2.72	2.67	2.70	2.66	-	270,075
Dec 16, 2025	2.71	2.71	2.68	2.70	2.66	-	404,296
Dec 15, 2025	2.74	2.75	2.70	2.70	2.66	-1.46%	341,606