Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Dexus Industria REIT (DXI.AX)

2.7200
+0.0500
+(1.87%)
At close: 4:10:44 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.69002.74002.67002.72002.7200474,275
May 5, 20252.72002.72002.65502.67002.6700414,583
May 2, 20252.67002.71002.66002.70002.7000393,551
May 1, 20252.61002.69002.60002.68002.6800624,495
Apr 30, 20252.63002.63002.59002.60002.60002,649,996
Apr 29, 20252.60002.64002.58502.62002.6200487,473
Apr 28, 20252.60002.61002.55002.59002.5900862,278
Apr 24, 20252.57002.59002.55002.59002.5900273,207
Apr 23, 20252.55002.60002.55002.58002.5800466,159
Apr 22, 20252.54002.56002.53502.55002.5500236,861
Apr 17, 20252.58002.58002.54002.55002.5500401,294
Apr 16, 20252.56002.59502.55502.57002.57002,323,206
Apr 15, 20252.54002.57002.53002.55002.5500236,549
Apr 14, 20252.52002.56002.51002.53002.5300357,016
Apr 11, 20252.49002.52002.46002.51002.5100620,571
Apr 10, 20252.53002.56002.47002.49002.4900628,088
Apr 9, 20252.54002.56002.46002.47002.4700958,074
Apr 8, 20252.56002.60002.54002.57002.5700743,367
Apr 7, 20252.57002.57002.47002.55002.5500683,608
Apr 4, 20252.61002.63002.57002.61002.6100344,241
Apr 3, 20252.60002.63002.57502.63002.63001,778,536
Apr 2, 20252.60002.64002.60002.63002.6300698,972
Apr 1, 20252.69002.69002.58002.59002.5900783,622
Mar 31, 20252.66002.67002.58002.58002.58001,489,140
Mar 28, 2025 0.041 Dividend
Mar 28, 20252.66002.71002.63002.66002.6600499,448
Mar 27, 20252.71002.73002.69002.70002.6590303,863
Mar 26, 20252.72002.74002.66002.72002.6787582,241
Mar 25, 20252.70002.73502.69002.69002.6492451,640
Mar 24, 20252.64002.71002.64002.68002.6393474,492
Mar 21, 20252.70002.70002.64002.64002.5999799,688
Mar 20, 20252.65002.68002.64002.67002.6295330,286
Mar 19, 20252.66002.69002.63002.65002.60981,207,163
Mar 18, 20252.64002.69002.64002.67002.6295187,595
Mar 17, 20252.66002.67002.62002.64002.5999364,597
Mar 14, 20252.64002.66002.63002.65002.6098183,111
Mar 13, 20252.66002.71002.65002.65002.6098328,473
Mar 12, 20252.69002.70502.65002.67002.6295607,117
Mar 11, 20252.68002.68002.64002.67002.6295393,216
Mar 10, 20252.71002.71002.67002.68002.6393261,126
Mar 7, 20252.74002.74002.68002.70002.6590515,067
Mar 6, 20252.72002.75002.71002.73002.6885272,328
Mar 5, 20252.70002.73002.67002.72002.67873,343,400
Mar 4, 20252.76002.78002.67002.67002.62951,413,788
Mar 3, 20252.75002.79002.72002.78002.7378494,712
Feb 28, 20252.80002.82502.72002.72002.67872,443,268
Feb 27, 20252.80002.81502.77002.80002.7575506,495
Feb 26, 20252.76002.80002.76002.80002.7575174,215
Feb 25, 20252.78002.80002.77002.79002.7476192,473
Feb 24, 20252.84002.84002.78002.79002.7476796,274
Feb 21, 20252.78002.84002.78002.79002.7476224,134
Feb 20, 20252.80002.83002.76002.81002.7673524,051
Feb 19, 20252.77002.83002.76002.80002.7575685,659
Feb 18, 20252.75002.83502.75002.82002.7772368,614
Feb 17, 20252.79002.81002.74502.79002.7476621,355
Feb 14, 20252.71002.79002.71002.78002.7378493,708
Feb 13, 20252.71002.71002.66002.69002.6492513,909
Feb 12, 20252.74002.75002.65002.67002.62951,142,913
Feb 11, 20252.74002.75002.71002.73002.6885296,489
Feb 10, 20252.70002.74002.70002.72002.6787400,032
Feb 7, 20252.76002.76002.72002.74002.6984168,104
Feb 6, 20252.74002.76002.72002.74002.6984351,522
Feb 5, 20252.66002.73002.66002.72002.6787370,749
Feb 4, 20252.74002.75002.67002.69002.6492443,757
Feb 3, 20252.72002.74002.70002.74002.6984538,242
Jan 31, 20252.78002.78002.73002.73002.6885541,918
Jan 30, 20252.79002.80002.75002.76002.7181420,106
Jan 29, 20252.70002.79002.69002.78002.7378562,340
Jan 28, 20252.72002.74002.69002.70002.6590284,586
Jan 24, 20252.73002.75002.71002.73002.6885429,712
Jan 23, 20252.75002.77002.72002.73002.6885430,805
Jan 22, 20252.73002.77502.72502.75002.70821,126,087
Jan 21, 20252.71002.74002.71002.73002.6885275,446
Jan 20, 20252.71002.75002.71002.73002.6885329,992
Jan 17, 20252.67002.73002.67002.71002.6688583,138
Jan 16, 20252.70002.70002.67002.69002.6492562,010
Jan 15, 20252.69002.71002.67002.67002.6295622,338
Jan 14, 20252.70002.70002.66002.67002.6295216,392
Jan 13, 20252.65002.66002.64002.65002.6098676,654
Jan 10, 20252.63002.69002.63002.66002.6196430,238
Jan 9, 20252.63002.67002.63002.66002.6196617,292
Jan 8, 20252.63002.65002.62002.64002.5999615,485
Jan 7, 20252.61002.64002.61002.64002.5999258,090
Jan 6, 20252.62002.62502.60502.61002.5704192,712
Jan 3, 20252.63002.63002.59002.62002.5802311,032
Jan 2, 20252.60002.64002.56002.60002.5605152,082
Dec 31, 20242.57002.61002.56502.57002.5310271,038
Dec 30, 2024 0.041 Dividend
Dec 30, 20242.57002.59502.56002.57002.5310927,014
Dec 27, 20242.60002.65002.60002.64002.5595173,789
Dec 24, 20242.60002.63002.59002.61002.5304155,577
Dec 23, 20242.65002.65002.60002.60002.5208316,345
Dec 20, 20242.66002.67502.56002.60002.52081,368,130
Dec 19, 20242.65002.69002.64002.66002.5789662,879
Dec 18, 20242.62002.73002.62002.70002.6177799,167
Dec 17, 20242.68002.68002.57002.61002.5304492,517
Dec 16, 20242.62002.62002.55502.57002.49173,308,851
Dec 13, 20242.59002.61002.57002.59002.5111454,742
Dec 12, 20242.60002.61002.58002.59002.5111641,121
Dec 11, 20242.60002.62002.58002.59002.5111375,374
Dec 10, 20242.60002.61502.56002.60002.52081,559,731
Dec 9, 20242.65002.65002.59002.60002.5208518,168
Dec 6, 20242.67002.68502.62002.62002.5401573,205
Dec 5, 20242.63002.68002.63002.68002.5983842,406
Dec 4, 20242.68002.68002.62002.64002.5595953,812
Dec 3, 20242.67002.70002.67002.69002.6080297,680
Dec 2, 20242.73002.73002.67002.67002.5886234,905
Nov 29, 20242.73002.73502.69002.69002.6080515,665
Nov 28, 20242.71002.75002.71002.73002.6468371,390
Nov 27, 20242.75002.75002.71002.72002.6371252,764
Nov 26, 20242.71002.75002.71002.73002.6468485,588
Nov 25, 20242.68002.72002.67002.72002.63711,862,480
Nov 22, 20242.66002.69002.65002.67002.5886242,212
Nov 21, 20242.69002.69002.65002.66002.57893,387,821
Nov 20, 20242.68002.70002.67002.68002.5983739,299
Nov 19, 20242.72002.72002.67502.68002.5983238,572
Nov 18, 20242.65002.71002.65002.70002.61772,896,958
Nov 15, 20242.62002.71002.62002.68002.5983421,513
Nov 14, 20242.65002.66002.61002.62002.5401469,150
Nov 13, 20242.65002.67002.61502.64002.5595318,928
Nov 12, 20242.62002.66002.62002.65002.5692834,175
Nov 11, 20242.66002.66002.61002.61002.5304225,456
Nov 8, 20242.66002.67002.62502.63002.5498671,361
Nov 7, 20242.66002.67002.60002.62002.54011,078,698
Nov 6, 20242.65002.68002.65002.67002.5886479,977
Nov 5, 20242.65002.66002.64002.64002.5595325,690
Nov 4, 20242.70002.70002.63002.64002.55951,028,989
Nov 1, 20242.68002.72002.65002.67002.5886531,923
Oct 31, 20242.72002.73002.69002.70002.6177437,313
Oct 30, 20242.74002.74002.69002.72002.6371367,898
Oct 29, 20242.73002.74002.70002.72002.6371680,572
Oct 28, 20242.79002.79002.72502.73002.64681,687,771
Oct 25, 20242.78002.80002.75502.76002.67593,447,245
Oct 24, 20242.78002.81002.75502.78002.6953679,585
Oct 23, 20242.77002.77002.74002.77002.6856486,040
Oct 22, 20242.76002.76002.73002.74002.65652,566,885
Oct 21, 20242.76002.78002.75002.77002.6856528,432
Oct 18, 20242.76002.76502.72002.74002.65652,113,913
Oct 17, 20242.74002.77002.74002.77002.6856502,514
Oct 16, 20242.71002.74502.70002.74002.65651,628,739
Oct 15, 20242.75002.76002.69502.73002.6468982,332
Oct 14, 20242.76002.76002.72002.74002.6565757,373
Oct 11, 20242.74002.76002.72002.75002.6662433,177
Oct 10, 20242.73002.77002.70002.73002.6468763,205
Oct 9, 20242.72002.74002.69502.71002.6274743,768
Oct 8, 20242.74002.74002.72002.72002.6371787,936
Oct 7, 20242.78002.78002.72002.74002.6565252,095
Oct 4, 20242.78002.78002.72502.75002.6662882,684
Oct 3, 20242.80002.80002.74002.78002.6953582,651
Oct 2, 20242.78002.80002.76002.80002.71471,109,470
Oct 1, 20242.91002.91002.86002.86002.7728230,660
Sep 30, 20242.89002.92002.88002.90002.8116386,070
Sep 27, 2024 0.041 Dividend
Sep 27, 20242.95002.95002.88002.88002.7922243,308
Sep 26, 20242.98003.01002.96002.96002.8300430,204
Sep 25, 20242.96002.99002.96002.98002.8492323,519
Sep 24, 20242.91002.96502.90002.95002.8205311,845
Sep 23, 20242.93002.93002.89002.92002.7918402,163
Sep 20, 20242.96002.96002.93002.95002.82051,218,297
Sep 19, 20242.94002.96002.92002.95002.8205239,384
Sep 18, 20242.93002.95002.92002.94002.8109176,451
Sep 17, 20242.93002.96002.91002.93002.8013326,071
Sep 16, 20242.92002.93002.89002.91002.7822240,931
Sep 13, 20242.88002.94002.88002.91002.7822264,191
Sep 12, 20242.87002.90002.84002.88002.7535231,398
Sep 11, 20242.81002.90002.80002.90002.7727487,505
Sep 10, 20242.81002.85002.79002.83002.7057980,453
Sep 9, 20242.78002.80502.76002.79002.6675227,040
Sep 6, 20242.78002.81002.77002.80002.6771200,775
Sep 5, 20242.78002.79002.75002.78002.6579174,818
Sep 4, 20242.80002.80002.75002.77002.6484265,886
Sep 3, 20242.81002.81002.76002.80002.6771210,150
Sep 2, 20242.79002.81002.77002.80002.6771470,807
Aug 30, 20242.73002.80002.73002.77002.6484404,339
Aug 29, 20242.79002.80002.72002.72002.6006608,940
Aug 28, 20242.81002.81002.76002.79002.6675245,699
Aug 27, 20242.80002.85002.80002.80002.6771247,102
Aug 26, 20242.82002.86002.81002.81002.6866243,558
Aug 23, 20242.84002.84002.82002.82002.6962230,837
Aug 22, 20242.84002.84002.80002.82002.6962162,739
Aug 21, 20242.85002.85002.78002.82002.6962168,275
Aug 20, 20242.86002.86002.80002.83002.7057433,718
Aug 19, 20242.86002.88002.83502.85002.7249173,622
Aug 16, 20242.88002.88002.84002.86002.7344250,742
Aug 15, 20242.85002.88002.83502.86002.7344449,703
Aug 14, 20242.90002.91002.82502.83002.7057241,799
Aug 13, 20242.90002.94002.89002.89002.7631272,015
Aug 12, 20242.90002.92002.88002.90002.7727266,656
Aug 9, 20242.86002.90002.86002.90002.7727395,302
Aug 8, 20242.87002.87002.84002.85002.7249263,117
Aug 7, 20242.88002.90002.86002.88002.7535502,302
Aug 6, 20242.87002.88002.83002.85002.7249367,316
Aug 5, 20242.93002.93002.86002.87002.7440585,661
Aug 2, 20242.88002.95002.88002.93002.8013750,651
Aug 1, 20242.90002.95002.90002.92002.7918304,031
Jul 31, 20242.89002.93002.88002.90002.7727307,890
Jul 30, 20242.87002.92002.87002.89002.7631401,406
Jul 29, 20242.87002.88002.85502.88002.7535324,887
Jul 26, 20242.84002.86002.83002.86002.7344178,503
Jul 25, 20242.83002.84002.81002.84002.7153998,252
Jul 24, 20242.87002.89002.84502.85002.7249269,854
Jul 23, 20242.87002.90002.86002.87002.7440209,741
Jul 22, 20242.86002.88502.86002.88002.7535302,651
Jul 19, 20242.92002.92002.83502.88002.7535428,546
Jul 18, 20242.94002.95002.90002.92002.7918252,501
Jul 17, 20242.94002.95002.91002.95002.8205394,174
Jul 16, 20242.94002.95002.93002.94002.8109380,140
Jul 15, 20242.90002.92002.89002.92002.7918342,723
Jul 12, 20242.83002.93002.83002.89002.7631401,441
Jul 11, 20242.82002.82502.79002.82002.6962335,123
Jul 10, 20242.78002.80002.77002.77002.6484402,522
Jul 9, 20242.90002.90002.77002.78002.6579360,347
Jul 8, 20242.82002.83002.78002.78002.6579224,778
Jul 5, 20242.80002.82002.79002.82002.6962789,016
Jul 4, 20242.82002.83002.76002.80002.6771852,933
Jul 3, 20242.82002.84002.77002.80002.6771376,314
Jul 2, 20242.85002.85002.82002.84002.7153112,792
Jul 1, 20242.81002.87002.80002.84002.7153611,574
Jun 28, 20242.85002.90502.82002.82002.6962231,878
Jun 27, 2024 0.041 Dividend
Jun 27, 20242.90002.90002.83002.84002.7153273,830
Jun 26, 20242.99003.03002.94002.94002.7717399,801
Jun 25, 20243.02003.03003.00003.01002.8377142,267
Jun 24, 20243.01003.03002.97002.99002.8188189,405
Jun 21, 20243.00003.03502.98003.02002.8471519,560
Jun 20, 20242.98003.00002.93003.00002.8283345,776
Jun 19, 20243.04003.05002.94002.95002.7811357,367
Jun 18, 20242.97003.05002.93003.05002.8754619,116
Jun 17, 20242.95002.99002.92002.94002.7717201,262
Jun 14, 20242.96002.97002.94002.96002.7906118,806
Jun 13, 20242.92002.98002.92002.96002.7906148,920
Jun 12, 20242.97002.97002.91002.92002.752985,342
Jun 11, 20243.00003.00002.92002.94002.7717205,775
Jun 7, 20243.02003.02002.95002.97002.8000151,932
Jun 6, 20243.03003.04002.99003.02002.8471160,493
Jun 5, 20243.00003.04002.99003.03002.8566132,096
Jun 4, 20242.97003.02002.95002.97002.8000255,306
Jun 3, 20243.01003.04002.98003.00002.8283289,651
May 31, 20242.97003.01002.93003.01002.8377600,683
May 30, 20242.93002.96002.92002.95002.7811179,295
May 29, 20242.99002.99002.92002.93002.7623186,896
May 28, 20243.00003.02002.97002.99002.8188576,814
May 27, 20243.02003.04003.00003.00002.8283264,392
May 24, 20243.02003.05003.01003.01002.8377120,607
May 23, 20242.94003.08002.94003.06002.8848311,387
May 22, 20242.98003.05002.98003.04002.8660232,697
May 21, 20242.96002.99002.93002.98002.8094118,560
May 20, 20243.00003.01002.96002.96002.7906127,105
May 17, 20243.04003.04002.98002.99002.8188145,803
May 16, 20243.00003.06003.00003.04002.8660177,215
May 15, 20242.99003.00002.96002.97002.800095,850
May 14, 20242.97003.00502.97002.97002.8000153,696
May 13, 20242.96003.00002.94003.00002.828383,112
May 10, 20242.91002.97002.91002.95002.7811100,627
May 9, 20242.96002.98002.92002.94002.7717196,416
May 8, 20242.97003.00502.94002.97002.8000184,527
May 7, 20242.94002.98502.93002.97002.8000183,627
May 6, 20242.94002.96002.92502.95002.7811163,920

Related Tickers

ASK.AX Abacus Storage King
1.5100
+0.67%
 
CIP.AX Centuria Industrial REIT
3.0800
+1.32%
 
BWP.AX BWP Trust
3.6600
+0.55%
 
M44U.SI Mapletree Logistics Trust
1.1200
-0.88%