Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	2.42	2.42	2.39	2.42	2.38	0.83%	182,062
May 13, 2026	2.45	2.45	2.39	2.40	2.36	-0.83%	423,079
May 12, 2026	2.45	2.49	2.39	2.42	2.38	-1.22%	746,550
May 11, 2026	2.48	2.48	2.44	2.45	2.41	-0.81%	590,862
May 8, 2026	2.46	2.49	2.46	2.47	2.43	-0.80%	509,770
May 7, 2026	2.49	2.49	2.45	2.49	2.45	1.22%	285,019
May 6, 2026	2.50	2.50	2.45	2.46	2.42	-1.20%	303,215
May 5, 2026	2.49	2.49	2.46	2.49	2.45	0.40%	609,485
May 4, 2026	2.49	2.52	2.47	2.48	2.44	-0.40%	462,733
May 1, 2026	2.50	2.51	2.45	2.49	2.45	0.40%	452,667
Apr 30, 2026	2.50	2.50	2.45	2.48	2.44	0.40%	541,296
Apr 29, 2026	2.44	2.50	2.44	2.47	2.43	0.82%	587,240
Apr 28, 2026	2.48	2.48	2.43	2.45	2.41	-0.81%	638,649
Apr 27, 2026	2.45	2.47	2.44	2.47	2.43	0.82%	446,791
Apr 24, 2026	2.44	2.45	2.41	2.45	2.41	0.82%	344,346
Apr 23, 2026	2.43	2.44	2.40	2.43	2.39	-	468,347
Apr 22, 2026	2.42	2.44	2.40	2.43	2.39	-	507,625