Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.42	2.44	2.40	2.43	2.43	-0.41%	2,162,221
Jul 23, 2026	2.43	2.47	2.43	2.44	2.44	0.41%	334,036
Jul 22, 2026	2.46	2.46	2.42	2.43	2.43	-2.02%	763,282
Jul 21, 2026	2.49	2.51	2.46	2.48	2.48	-1.20%	411,023
Jul 20, 2026	2.53	2.53	2.47	2.51	2.51	-0.40%	1,063,610
Jul 17, 2026	2.47	2.52	2.47	2.52	2.52	2.02%	1,008,586
Jul 16, 2026	2.47	2.47	2.44	2.47	2.47	1.65%	554,433
Jul 15, 2026	2.42	2.44	2.41	2.43	2.43	-	754,001
Jul 14, 2026	2.41	2.45	2.41	2.43	2.43	-0.41%	524,481
Jul 13, 2026	2.42	2.46	2.41	2.44	2.44	0.83%	528,778
Jul 10, 2026	2.42	2.43	2.39	2.42	2.42	-0.41%	435,668
Jul 9, 2026	2.43	2.44	2.42	2.43	2.43	-0.82%	427,899
Jul 8, 2026	2.42	2.45	2.40	2.45	2.45	1.24%	541,201
Jul 7, 2026	2.44	2.45	2.41	2.42	2.42	-0.41%	540,132
Jul 6, 2026	2.42	2.45	2.41	2.43	2.43	0.83%	566,263
Jul 3, 2026	2.43	2.44	2.40	2.41	2.41	-	290,786
Jul 2, 2026	2.40	2.42	2.38	2.41	2.41	0.84%	1,026,257
Jul 1, 2026	2.43	2.43	2.38	2.39	2.39	-1.65%	610,538
Jun 30, 2026	2.45	2.47	2.43	2.43	2.43	-0.41%	888,212
Jun 29, 2026	2.46	2.47	2.43	2.44	2.44	-0.75%	668,883
Jun 26, 2026	2.48	2.50	2.45	2.50	2.46	1.21%	699,437
Jun 25, 2026	2.44	2.47	2.43	2.47	2.43	1.23%	774,299
Jun 24, 2026	2.45	2.49	2.44	2.44	2.40	-0.41%	437,545
Jun 23, 2026	2.47	2.47	2.44	2.45	2.41	-0.41%	838,082
Jun 22, 2026	2.43	2.47	2.42	2.46	2.42	-	926,852
Jun 19, 2026	2.44	2.48	2.41	2.46	2.42	1.65%	1,227,181
Jun 18, 2026	2.46	2.46	2.39	2.42	2.38	-1.22%	973,538
Jun 17, 2026	2.49	2.50	2.45	2.45	2.41	-1.21%	1,134,599
Jun 16, 2026	2.48	2.50	2.47	2.48	2.44	-	602,862
Jun 15, 2026	2.51	2.52	2.47	2.48	2.44	-0.80%	842,074
Jun 12, 2026	2.50	2.51	2.47	2.50	2.46	0.81%	732,000
Jun 11, 2026	2.45	2.50	2.44	2.48	2.44	1.64%	1,682,986
Jun 10, 2026	2.37	2.46	2.37	2.44	2.40	1.67%	1,241,489
Jun 9, 2026	2.35	2.40	2.34	2.40	2.36	2.56%	867,779
Jun 5, 2026	2.35	2.38	2.34	2.34	2.30	-0.43%	390,809
Jun 4, 2026	2.32	2.35	2.31	2.35	2.31	0.43%	743,369
Jun 3, 2026	2.38	2.38	2.34	2.34	2.30	-0.85%	660,576
Jun 2, 2026	2.38	2.38	2.33	2.36	2.32	-0.84%	1,007,302
Jun 1, 2026	2.41	2.41	2.34	2.38	2.34	-0.42%	662,019
May 29, 2026	2.37	2.43	2.37	2.39	2.35	0.42%	921,627
May 28, 2026	2.42	2.42	2.37	2.38	2.34	-2.06%	953,524
May 27, 2026	2.38	2.43	2.36	2.43	2.39	1.67%	856,896
May 26, 2026	2.41	2.42	2.39	2.39	2.35	-0.83%	810,546
May 25, 2026	2.42	2.44	2.41	2.41	2.37	0.84%	573,153
May 22, 2026	2.45	2.45	2.38	2.39	2.35	-1.65%	961,235
May 21, 2026	2.40	2.46	2.40	2.43	2.39	0.83%	644,612
May 20, 2026	2.41	2.44	2.36	2.41	2.37	-0.41%	716,321
May 19, 2026	2.39	2.44	2.38	2.42	2.38	1.26%	438,465
May 18, 2026	2.42	2.43	2.37	2.39	2.35	-0.83%	380,428
May 15, 2026	2.43	2.45	2.41	2.41	2.37	-0.41%	222,093