Skip to main content
Dexus Industria REIT (ASX:DXI)
Australia flag Australia · Delayed Price · Currency is AUD
2.470
+0.020 (0.82%)
Apr 29, 2026, 4:10 PM AEST

Dexus Industria REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.482.432.452.45-0.81%638,649
Apr 27, 20262.452.472.442.472.470.82%446,791
Apr 24, 20262.442.452.412.452.450.82%344,346
Apr 23, 20262.432.442.402.432.43-468,347
Apr 22, 20262.422.442.402.432.43-507,625
Apr 21, 20262.442.442.392.432.43-544,383
Apr 20, 20262.442.452.402.432.430.83%791,782
Apr 17, 20262.422.432.382.412.41-0.41%517,182
Apr 16, 20262.412.442.372.422.421.26%857,254
Apr 15, 20262.402.412.372.392.390.42%591,185
Apr 14, 20262.402.402.362.382.38-873,983
Apr 13, 20262.362.382.332.382.38-865,994
Apr 10, 20262.312.382.312.382.382.59%764,487
Apr 9, 20262.332.342.312.322.320.43%512,306
Apr 8, 20262.302.332.272.312.312.21%766,209
Apr 7, 20262.302.312.252.262.26-1.74%474,555
Apr 2, 20262.322.352.272.302.30-638,643
Apr 1, 20262.342.352.292.302.30-0.43%834,407
Mar 31, 20262.292.322.272.312.310.87%486,234
Mar 30, 20262.272.292.232.292.29-2.14%689,245
Mar 27, 20262.352.382.342.342.30-0.43%992,473
Mar 26, 20262.362.382.322.352.31-0.42%1,404,524
Mar 25, 20262.392.412.362.362.32-0.42%854,468
Mar 24, 20262.372.402.362.372.33-0.42%484,078
Mar 23, 20262.382.382.332.382.340.85%718,944
Mar 20, 20262.392.422.362.362.32-1.26%1,920,352
Mar 19, 20262.402.412.382.392.35-1.24%686,392
Mar 18, 20262.432.462.422.422.38-617,624
Mar 17, 20262.452.452.412.422.380.41%775,654
Mar 16, 20262.402.442.392.412.370.42%655,851
Mar 13, 20262.392.422.392.402.360.42%588,206
Mar 12, 20262.472.472.392.392.35-3.24%1,273,928
Mar 11, 20262.472.492.472.472.43-0.80%427,439
Mar 10, 20262.502.522.482.492.450.81%633,893
Mar 9, 20262.522.522.442.472.43-1.59%851,264
Mar 6, 20262.552.552.512.512.47-0.79%504,411
Mar 5, 20262.522.572.522.532.490.80%581,585
Mar 4, 20262.522.542.502.512.47-1.57%648,012
Mar 3, 20262.592.612.512.552.50-0.78%478,050
Mar 2, 20262.602.602.552.572.52-0.39%629,819
Feb 27, 20262.562.612.542.582.531.57%1,429,387
Feb 26, 20262.512.562.512.542.491.20%566,700
Feb 25, 20262.542.542.502.512.47-0.40%415,208
Feb 24, 20262.522.542.512.522.480.40%401,286
Feb 23, 20262.532.572.502.512.47-575,952
Feb 20, 20262.502.542.492.512.470.40%715,007
Feb 19, 20262.582.582.502.502.46-2.34%912,074
Feb 18, 20262.542.572.532.562.511.99%467,242
Feb 17, 20262.502.522.492.512.470.80%1,997,329
Feb 16, 20262.542.542.472.492.45-0.40%1,137,157
Feb 13, 20262.512.532.492.502.46-1,117,780
Feb 12, 20262.582.582.472.502.46-1.57%1,410,046
Feb 11, 20262.532.572.522.542.490.40%653,267
Feb 10, 20262.512.552.512.532.491.20%345,989
Feb 9, 20262.562.562.502.502.46-0.79%568,233
Feb 6, 20262.562.582.502.522.48-1.56%522,275
Feb 5, 20262.562.592.562.562.51-0.78%760,649
Feb 4, 20262.612.612.552.582.530.78%322,840
Feb 3, 20262.602.602.552.562.51-244,856
Feb 2, 20262.582.592.542.562.51-458,591
Jan 30, 20262.562.582.552.562.51-544,829
Jan 29, 20262.562.582.522.562.51-459,366
Jan 28, 20262.572.592.552.562.51-0.39%291,232
Jan 27, 20262.602.612.572.572.52-1.15%459,719
Jan 23, 20262.632.632.592.602.55-0.38%292,634
Jan 22, 20262.622.652.612.612.56-336,162
Jan 21, 20262.632.652.612.612.56-1.51%236,578
Jan 20, 20262.652.662.632.652.600.76%555,191
Jan 19, 20262.652.672.632.632.58-1.13%350,736
Jan 16, 20262.652.682.652.662.610.76%203,264
Jan 15, 20262.672.682.642.642.59-1.12%332,748
Jan 14, 20262.662.682.642.672.620.38%236,244
Jan 13, 20262.662.682.652.662.61-391,516
Jan 12, 20262.682.682.642.662.61-256,902
Jan 9, 20262.672.682.662.662.61-0.37%119,877
Jan 8, 20262.662.682.652.672.620.75%393,067
Jan 7, 20262.652.712.642.652.600.38%417,085
Jan 6, 20262.652.672.642.642.59-0.38%447,978
Jan 5, 20262.702.702.642.652.60-1.12%546,074
Jan 2, 20262.712.712.672.682.63-0.37%178,486
Dec 31, 20252.702.722.682.692.64-323,879
Dec 30, 20252.722.722.672.692.64-1.47%473,116
Dec 29, 20252.732.752.712.732.640.37%551,255
Dec 24, 20252.772.772.722.722.63-1.81%122,893
Dec 23, 20252.732.772.732.772.681.09%445,979
Dec 22, 20252.742.742.722.742.650.37%413,899
Dec 19, 20252.732.742.722.732.64-449,497
Dec 18, 20252.752.752.722.732.641.11%515,479
Dec 17, 20252.672.722.672.702.61-270,075
Dec 16, 20252.712.712.682.702.61-404,296
Dec 15, 20252.742.752.702.702.61-1.46%341,606
Dec 12, 20252.722.752.712.742.650.74%398,480
Dec 11, 20252.742.762.722.722.63-0.37%337,628
Dec 10, 20252.792.792.702.732.64-1.09%537,513
Dec 9, 20252.742.842.742.762.67-448,684
Dec 8, 20252.772.772.752.762.67-0.36%357,763
Dec 5, 20252.772.792.752.772.680.73%607,388
Dec 4, 20252.802.812.742.752.66-1.43%555,144
Dec 3, 20252.802.822.782.792.70-378,386
Dec 2, 20252.752.792.752.792.701.45%337,313