Skip to main content
Dexus Industria REIT (ASX:DXI)
Australia flag Australia · Delayed Price · Currency is AUD
2.510
-0.020 (-0.79%)
At close: Mar 6, 2026

Dexus Industria REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.552.552.512.512.51-0.79%504,411
Mar 5, 20262.522.572.522.532.530.80%581,585
Mar 4, 20262.522.542.502.512.51-1.57%648,012
Mar 3, 20262.592.612.512.552.55-0.78%478,050
Mar 2, 20262.602.602.552.572.57-0.39%629,819
Feb 27, 20262.562.612.542.582.581.57%1,429,387
Feb 26, 20262.512.562.512.542.541.20%565,512
Feb 25, 20262.542.542.502.512.51-0.40%415,208
Feb 24, 20262.522.542.512.522.520.40%401,286
Feb 23, 20262.532.572.502.512.51-575,952
Feb 20, 20262.502.542.492.512.510.40%715,007
Feb 19, 20262.582.582.502.502.50-2.34%912,074
Feb 18, 20262.542.572.532.562.561.99%467,242
Feb 17, 20262.502.522.492.512.510.80%1,997,329
Feb 16, 20262.542.542.472.492.49-0.40%1,137,157
Feb 13, 20262.512.532.492.502.50-1,117,780
Feb 12, 20262.582.582.472.502.50-1.57%1,410,046
Feb 11, 20262.532.572.522.542.540.40%653,267
Feb 10, 20262.512.552.512.532.531.20%345,989
Feb 9, 20262.562.562.502.502.50-0.79%568,233
Feb 6, 20262.562.582.502.522.52-1.56%522,275
Feb 5, 20262.562.592.562.562.56-0.78%760,649
Feb 4, 20262.612.612.552.582.580.78%322,840
Feb 3, 20262.602.602.552.562.56-244,856
Feb 2, 20262.582.592.542.562.56-458,591
Jan 30, 20262.562.582.552.562.56-544,829
Jan 29, 20262.562.582.522.562.56-459,366
Jan 28, 20262.572.592.552.562.56-0.39%291,232
Jan 27, 20262.602.612.572.572.57-1.15%459,719
Jan 23, 20262.632.632.592.602.60-0.38%292,634
Jan 22, 20262.622.652.612.612.61-336,162
Jan 21, 20262.632.652.612.612.61-1.51%236,578
Jan 20, 20262.652.662.632.652.650.76%469,303
Jan 19, 20262.652.672.632.632.63-1.13%350,736
Jan 16, 20262.652.682.652.662.660.76%197,607
Jan 15, 20262.672.682.642.642.64-1.12%332,748
Jan 14, 20262.662.682.642.672.670.38%236,244
Jan 13, 20262.662.682.652.662.66-391,516
Jan 12, 20262.682.682.642.662.66-256,902
Jan 9, 20262.672.682.662.662.66-0.37%119,877
Jan 8, 20262.662.682.652.672.670.75%351,578
Jan 7, 20262.652.712.642.652.650.38%417,085
Jan 6, 20262.652.672.642.642.64-0.38%447,978
Jan 5, 20262.702.702.642.652.65-1.12%542,414
Jan 2, 20262.712.712.672.682.68-0.37%178,486
Dec 31, 20252.702.722.682.692.69-323,879
Dec 30, 20252.722.722.672.692.69-1.47%473,116
Dec 29, 20252.732.752.712.732.690.37%551,255
Dec 24, 20252.772.772.722.722.68-1.81%122,893
Dec 23, 20252.732.772.732.772.731.09%445,979
Dec 22, 20252.742.742.722.742.700.37%413,899
Dec 19, 20252.732.742.722.732.69-449,497
Dec 18, 20252.752.752.722.732.691.11%515,479
Dec 17, 20252.672.722.672.702.66-270,075
Dec 16, 20252.712.712.682.702.66-404,296
Dec 15, 20252.742.752.702.702.66-1.46%341,606
Dec 12, 20252.722.752.712.742.700.74%398,480
Dec 11, 20252.742.762.722.722.68-0.37%337,628
Dec 10, 20252.792.792.702.732.69-1.09%537,513
Dec 9, 20252.742.842.742.762.72-448,684
Dec 8, 20252.772.772.752.762.72-0.36%357,763
Dec 5, 20252.772.792.752.772.730.73%607,388
Dec 4, 20252.802.812.742.752.71-1.43%555,144
Dec 3, 20252.802.822.782.792.75-378,386
Dec 2, 20252.752.792.752.792.751.45%337,313
Dec 1, 20252.752.792.752.752.71-228,672
Nov 28, 20252.782.782.752.752.71-0.72%248,121
Nov 27, 20252.782.802.752.772.73-0.72%453,289
Nov 26, 20252.782.822.782.792.75-390,405
Nov 25, 20252.802.802.772.792.75-273,231
Nov 24, 20252.762.802.762.792.750.72%431,709
Nov 21, 20252.772.782.762.772.73-0.36%289,057
Nov 20, 20252.762.802.752.782.740.72%433,786
Nov 19, 20252.772.792.752.762.72-426,530
Nov 18, 20252.772.792.762.762.72-1.43%597,643
Nov 17, 20252.792.802.772.802.760.72%320,791
Nov 14, 20252.762.782.742.782.74-0.71%309,187
Nov 13, 20252.822.842.762.802.76-1.06%727,325
Nov 12, 20252.832.842.802.832.790.71%371,219
Nov 11, 20252.812.832.802.812.770.36%223,269
Nov 10, 20252.812.832.792.802.76-424,913
Nov 7, 20252.832.842.802.802.76-0.71%368,484
Nov 6, 20252.792.842.792.822.78-0.70%265,373
Nov 5, 20252.832.842.802.842.800.71%394,769
Nov 4, 20252.812.842.812.822.78-0.70%203,885
Nov 3, 20252.862.862.822.842.80-0.70%394,466
Oct 31, 20252.822.872.822.862.821.42%369,395
Oct 30, 20252.852.852.822.822.78-1.74%494,027
Oct 29, 20252.882.892.842.872.83-0.69%480,751
Oct 28, 20252.882.902.872.892.85-441,720
Oct 27, 20252.892.922.882.892.85-191,980
Oct 24, 20252.922.922.882.892.85-0.69%317,245
Oct 23, 20252.902.922.882.912.871.04%322,723
Oct 22, 20252.882.892.852.882.84-411,899
Oct 21, 20252.872.892.862.882.841.05%476,042
Oct 20, 20252.872.872.842.852.810.71%282,711
Oct 17, 20252.802.862.802.832.791.07%604,327
Oct 16, 20252.792.812.772.802.760.36%923,887
Oct 15, 20252.782.822.782.792.75-477,768
Oct 14, 20252.802.812.782.792.75-594,200