Dexus Industria REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.42	2.43	2.37	2.39	2.39	-0.83%	380,428
May 15, 2026	2.43	2.45	2.41	2.41	2.41	-0.41%	222,093
May 14, 2026	2.42	2.42	2.39	2.42	2.42	0.83%	182,062
May 13, 2026	2.45	2.45	2.39	2.40	2.40	-0.83%	423,079
May 12, 2026	2.45	2.49	2.39	2.42	2.42	-1.22%	746,550
May 11, 2026	2.48	2.48	2.44	2.45	2.45	-0.81%	590,862
May 8, 2026	2.46	2.49	2.46	2.47	2.47	-0.80%	509,770
May 7, 2026	2.49	2.49	2.45	2.49	2.49	1.22%	280,856
May 6, 2026	2.50	2.50	2.45	2.46	2.46	-1.20%	303,215
May 5, 2026	2.49	2.49	2.46	2.49	2.49	0.40%	575,113
May 4, 2026	2.49	2.52	2.47	2.48	2.48	-0.40%	456,877
May 1, 2026	2.50	2.51	2.45	2.49	2.49	0.40%	452,667
Apr 30, 2026	2.50	2.50	2.45	2.48	2.48	0.40%	541,296
Apr 29, 2026	2.44	2.50	2.44	2.47	2.47	0.82%	587,240
Apr 28, 2026	2.48	2.48	2.43	2.45	2.45	-0.81%	638,649
Apr 27, 2026	2.45	2.47	2.44	2.47	2.47	0.82%	446,791
Apr 24, 2026	2.44	2.45	2.41	2.45	2.45	0.82%	344,346
Apr 23, 2026	2.43	2.44	2.40	2.43	2.43	-	468,347
Apr 22, 2026	2.42	2.44	2.40	2.43	2.43	-	507,625
Apr 21, 2026	2.44	2.44	2.39	2.43	2.43	-	544,383
Apr 20, 2026	2.44	2.45	2.40	2.43	2.43	0.83%	791,782
Apr 17, 2026	2.42	2.43	2.38	2.41	2.41	-0.41%	517,182
Apr 16, 2026	2.41	2.44	2.37	2.42	2.42	1.26%	857,254
Apr 15, 2026	2.40	2.41	2.37	2.39	2.39	0.42%	591,185
Apr 14, 2026	2.40	2.40	2.36	2.38	2.38	-	873,983
Apr 13, 2026	2.36	2.38	2.33	2.38	2.38	-	865,994
Apr 10, 2026	2.31	2.38	2.31	2.38	2.38	2.59%	764,487
Apr 9, 2026	2.33	2.34	2.31	2.32	2.32	0.43%	512,306
Apr 8, 2026	2.30	2.33	2.27	2.31	2.31	2.21%	766,209
Apr 7, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	474,555
Apr 2, 2026	2.32	2.35	2.27	2.30	2.30	-	638,643
Apr 1, 2026	2.34	2.35	2.29	2.30	2.30	-0.43%	834,407
Mar 31, 2026	2.29	2.32	2.27	2.31	2.31	0.87%	486,234
Mar 30, 2026	2.27	2.29	2.23	2.29	2.29	-2.14%	689,245
Mar 27, 2026	2.35	2.38	2.34	2.34	2.30	-0.43%	992,473
Mar 26, 2026	2.36	2.38	2.32	2.35	2.31	-0.42%	1,404,524
Mar 25, 2026	2.39	2.41	2.36	2.36	2.32	-0.42%	854,468
Mar 24, 2026	2.37	2.40	2.36	2.37	2.33	-0.42%	484,078
Mar 23, 2026	2.38	2.38	2.33	2.38	2.34	0.85%	718,944
Mar 20, 2026	2.39	2.42	2.36	2.36	2.32	-1.26%	1,920,352
Mar 19, 2026	2.40	2.41	2.38	2.39	2.35	-1.24%	686,392
Mar 18, 2026	2.43	2.46	2.42	2.42	2.38	-	617,624
Mar 17, 2026	2.45	2.45	2.41	2.42	2.38	0.41%	775,654
Mar 16, 2026	2.40	2.44	2.39	2.41	2.37	0.42%	655,851
Mar 13, 2026	2.39	2.42	2.39	2.40	2.36	0.42%	588,206
Mar 12, 2026	2.47	2.47	2.39	2.39	2.35	-3.24%	1,273,928
Mar 11, 2026	2.47	2.49	2.47	2.47	2.43	-0.80%	427,439
Mar 10, 2026	2.50	2.52	2.48	2.49	2.45	0.81%	633,893
Mar 9, 2026	2.52	2.52	2.44	2.47	2.43	-1.59%	851,264
Mar 6, 2026	2.55	2.55	2.51	2.51	2.47	-0.79%	504,411