Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.37	2.38	2.36	2.36	2.36	-1.26%	242,379
Oct 26, 2026	2.38	2.39	2.35	2.39	2.39	-	553,655
Oct 23, 2026	2.35	2.40	2.35	2.39	2.39	2.14%	665,896
Oct 22, 2026	2.32	2.36	2.30	2.34	2.34	0.43%	1,022,580
Oct 21, 2026	2.30	2.33	2.28	2.33	2.33	1.30%	589,263
Oct 20, 2026	2.29	2.33	2.29	2.30	2.30	-0.43%	340,792
Oct 19, 2026	2.32	2.34	2.30	2.31	2.31	0.43%	528,377
Oct 16, 2026	2.31	2.33	2.30	2.30	2.30	-0.43%	844,521
Oct 15, 2026	2.28	2.34	2.25	2.31	2.31	0.87%	855,262
Oct 14, 2026	2.30	2.30	2.28	2.29	2.29	-0.43%	523,477
Oct 13, 2026	2.32	2.38	2.30	2.30	2.30	-0.86%	437,685
Oct 12, 2026	2.38	2.38	2.30	2.32	2.32	-	464,816
Oct 9, 2026	2.37	2.37	2.30	2.32	2.32	0.87%	356,502
Oct 8, 2026	2.30	2.33	2.30	2.30	2.30	-	417,992
Oct 7, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	445,000
Oct 6, 2026	2.21	2.28	2.20	2.26	2.26	1.80%	452,275
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