Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.38	2.41	2.37	2.41	-	1.26%	268,082
Aug 24, 2026	2.38	2.39	2.35	2.38	2.38	0.42%	856,722
Aug 21, 2026	2.36	2.39	2.36	2.37	2.37	-	659,533
Aug 20, 2026	2.36	2.37	2.33	2.37	2.37	1.28%	762,458
Aug 19, 2026	2.37	2.40	2.33	2.34	2.34	-0.85%	1,651,732
Aug 18, 2026	2.36	2.39	2.34	2.36	2.36	-	1,862,134
Aug 17, 2026	2.40	2.42	2.36	2.36	2.36	-0.84%	703,701
Aug 14, 2026	2.36	2.40	2.36	2.38	2.38	0.85%	644,137
Aug 13, 2026	2.35	2.39	2.33	2.36	2.36	0.43%	2,187,712
Aug 12, 2026	2.46	2.46	2.35	2.35	2.35	-4.47%	1,793,843
Aug 11, 2026	2.43	2.48	2.40	2.46	2.46	1.23%	783,749
Aug 10, 2026	2.46	2.47	2.42	2.43	2.43	-0.41%	619,333
Aug 7, 2026	2.45	2.46	2.42	2.44	2.44	-0.41%	408,799
Aug 6, 2026	2.46	2.48	2.43	2.45	2.45	-0.41%	375,790
Aug 5, 2026	2.47	2.47	2.43	2.46	2.46	-0.81%	523,293
Aug 4, 2026	2.47	2.49	2.45	2.48	2.48	0.40%	683,398
Aug 3, 2026	2.44	2.47	2.43	2.47	2.47	0.41%	538,326
Jul 31, 2026	2.47	2.48	2.44	2.46	2.46	-0.40%	682,431
Jul 30, 2026	2.47	2.47	2.44	2.47	2.47	-0.40%	514,351
Jul 29, 2026	2.46	2.51	2.45	2.48	2.48	-	786,481
Jul 28, 2026	2.42	2.50	2.42	2.48	2.48	1.22%	340,841
Jul 27, 2026	2.43	2.45	2.42	2.45	2.45	0.82%	1,126,851
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