Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.26	2.29	2.26	2.28	-	0.44%	15,314
Oct 6, 2026	2.21	2.28	2.20	2.27	-	2.25%	146,187
Oct 5, 2026	2.27	2.27	2.20	2.22	2.22	-2.20%	1,759,343
Oct 2, 2026	2.30	2.37	2.26	2.27	2.27	-1.30%	883,823
Oct 1, 2026	2.35	2.36	2.30	2.30	2.30	-2.54%	462,691
Sep 30, 2026	2.28	2.38	2.28	2.36	2.36	3.51%	1,180,789
Sep 29, 2026	2.29	2.29	2.25	2.28	2.28	0.07%	625,975
Sep 28, 2026	2.31	2.33	2.30	2.32	2.28	1.31%	551,932
Sep 25, 2026	2.34	2.34	2.29	2.29	2.25	-1.72%	1,126,093
Sep 24, 2026	2.35	2.35	2.32	2.33	2.29	-0.85%	508,042
Sep 23, 2026	2.34	2.38	2.34	2.35	2.31	-	471,311
Sep 22, 2026	2.40	2.40	2.35	2.35	2.31	-0.84%	1,095,955
Sep 21, 2026	2.35	2.37	2.33	2.37	2.33	1.28%	464,594
Sep 18, 2026	2.37	2.40	2.33	2.34	2.30	-0.85%	1,100,666
Sep 17, 2026	2.37	2.38	2.34	2.36	2.32	0.43%	702,793
Sep 16, 2026	2.34	2.37	2.33	2.35	2.31	0.43%	435,375
Sep 15, 2026	2.38	2.38	2.34	2.34	2.30	-1.27%	755,047
Sep 14, 2026	2.35	2.37	2.34	2.37	2.33	1.28%	433,210
Sep 11, 2026	2.34	2.37	2.34	2.34	2.30	-0.43%	516,506
Sep 10, 2026	2.36	2.38	2.34	2.35	2.31	-0.42%	962,065
Sep 9, 2026	2.37	2.39	2.36	2.36	2.32	-0.84%	454,398
Sep 8, 2026	2.42	2.42	2.37	2.38	2.34	-1.24%	533,586
Sep 7, 2026	2.40	2.42	2.39	2.41	2.37	-	598,759
Sep 4, 2026	2.40	2.42	2.40	2.41	2.37	-	632,194
Sep 3, 2026	2.40	2.41	2.39	2.41	2.37	-0.41%	387,111
Sep 2, 2026	2.38	2.42	2.38	2.42	2.38	0.83%	501,688
Sep 1, 2026	2.37	2.41	2.37	2.40	2.36	1.69%	823,243
Aug 31, 2026	2.38	2.39	2.35	2.36	2.32	-0.42%	10,898,101
Aug 28, 2026	2.38	2.40	2.35	2.37	2.33	-	736,784
Aug 27, 2026	2.40	2.41	2.36	2.37	2.33	-1.25%	726,444
Aug 26, 2026	2.41	2.44	2.40	2.40	2.36	-0.41%	854,295
Aug 25, 2026	2.39	2.44	2.37	2.41	2.37	1.26%	1,549,509
Aug 24, 2026	2.38	2.39	2.35	2.38	2.34	0.42%	856,722
Aug 21, 2026	2.36	2.39	2.36	2.37	2.33	-	659,678
Aug 20, 2026	2.36	2.37	2.33	2.37	2.33	1.28%	762,458
Aug 19, 2026	2.37	2.40	2.33	2.34	2.30	-0.85%	1,655,387
Aug 18, 2026	2.36	2.39	2.34	2.36	2.32	-	1,862,134
Aug 17, 2026	2.40	2.42	2.36	2.36	2.32	-0.84%	703,701
Aug 14, 2026	2.36	2.40	2.36	2.38	2.34	0.85%	644,137
Aug 13, 2026	2.35	2.39	2.33	2.36	2.32	0.43%	2,187,712
Aug 12, 2026	2.46	2.46	2.35	2.35	2.31	-4.47%	1,793,843
Aug 11, 2026	2.43	2.48	2.40	2.46	2.42	1.23%	783,749
Aug 10, 2026	2.46	2.47	2.42	2.43	2.39	-0.41%	619,333
Aug 7, 2026	2.45	2.46	2.42	2.44	2.40	-0.41%	408,799
Aug 6, 2026	2.46	2.48	2.43	2.45	2.41	-0.41%	379,594
Aug 5, 2026	2.47	2.47	2.43	2.46	2.42	-0.81%	523,293
Aug 4, 2026	2.47	2.49	2.45	2.48	2.44	0.40%	683,398
Aug 3, 2026	2.44	2.47	2.43	2.47	2.43	0.41%	538,326
Jul 31, 2026	2.47	2.48	2.44	2.46	2.42	-0.40%	687,466
Jul 30, 2026	2.47	2.47	2.44	2.47	2.43	-0.40%	514,351