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

Cboe AU - Delayed Quote AUD

Dexus Industria REIT (DXI.XA)

Compare
2.5583
-0.0017
(-0.07%)
At close: April 17 at 3:59:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.57002.57002.54002.56002.560083,766
Apr 16, 20252.56002.59002.56002.56002.560078,809
Apr 15, 20252.54002.57002.53002.56002.560085,160
Apr 14, 20252.52502.54502.50502.53002.530063,888
Apr 11, 20252.48002.52002.46002.50502.5050146,247
Apr 10, 20252.55002.56002.47002.48002.4800149,887
Apr 9, 20252.55002.56002.46002.46002.4600197,619
Apr 8, 20252.56502.60002.54002.55002.5500170,261
Apr 7, 20252.55002.56002.47002.56002.5600116,274
Apr 4, 20252.61002.64002.58002.61002.6100137,430
Apr 3, 20252.59502.63002.58502.62002.620079,110
Apr 2, 20252.62002.64502.60002.62002.6200190,486
Apr 1, 20252.60002.64002.58002.60002.6000113,785
Mar 31, 20252.65002.66002.60002.60002.6000118,575
Mar 28, 2025 0.041 Dividend
Mar 28, 20252.66002.69002.63002.64002.640096,625
Mar 27, 20252.69502.72502.69002.70002.659062,427
Mar 26, 20252.69002.74002.67002.71002.6688101,830
Mar 25, 20252.70002.73002.69002.69002.649287,011
Mar 24, 20252.65002.71002.64002.67002.6295131,274
Mar 21, 20252.66002.68002.64002.65002.6098147,649
Mar 20, 20252.67002.68002.64002.67002.6295105,951
Mar 19, 20252.67002.68502.63002.66002.619651,940
Mar 18, 20252.66002.69002.65002.67502.634449,328
Mar 17, 20252.65002.67002.62002.63002.590174,130
Mar 14, 20252.64002.66002.63002.66002.619657,753
Mar 13, 20252.66002.71002.65002.66002.619666,071
Mar 12, 20252.67002.70002.65002.67002.6295127,848
Mar 11, 20252.66002.68002.64002.67002.6295103,898
Mar 10, 20252.72002.72002.67002.68002.639384,997
Mar 7, 20252.72002.73002.67002.69002.6492141,399
Mar 6, 20252.72002.75002.71002.74002.698480,539
Mar 5, 20252.70002.73002.68002.72002.6787275,928
Mar 4, 20252.77002.78002.70002.71002.6688163,286
Mar 3, 20252.74002.80002.72502.78502.7427149,083
Feb 28, 20252.80002.82002.73002.73002.6885117,431
Feb 27, 20252.80002.82002.77002.81002.767377,332
Feb 26, 20252.79002.80002.76502.80002.757546,105
Feb 25, 20252.78002.80002.77002.78002.737871,497
Feb 24, 20252.80002.83002.79002.79002.747674,488
Feb 21, 20252.80002.84002.78002.79002.747683,005
Feb 20, 20252.79002.83002.76002.81502.7723189,780
Feb 19, 20252.78002.83002.76502.80002.7575204,594
Feb 18, 20252.78002.83502.76002.82002.7772101,375
Feb 17, 20252.78002.81002.74002.78002.7378219,826
Feb 14, 20252.71002.78002.71002.77002.727979,809
Feb 13, 20252.68002.69002.66002.68002.6393102,918
Feb 12, 20252.73002.75002.65002.68002.6393114,569
Feb 11, 20252.73002.75002.71002.73002.688565,640
Feb 10, 20252.71002.74002.71002.73002.688572,641
Feb 7, 20252.73002.74002.72002.73002.688526,724
Feb 6, 20252.74002.75002.72002.74002.698473,023
Feb 5, 20252.69002.73002.69002.73002.688563,799
Feb 4, 20252.74002.74502.68002.68002.639383,026
Feb 3, 20252.71002.74002.71002.72002.6787161,594
Jan 31, 20252.76002.77002.73002.74002.698473,599
Jan 30, 20252.77002.79502.75002.76002.7181101,755
Jan 29, 20252.71002.78002.71002.78002.7378123,677
Jan 28, 20252.71002.74002.70002.70002.659038,271
Jan 24, 20252.73002.75002.71002.74002.6984109,945
Jan 23, 20252.77002.77002.72502.72502.683685,386
Jan 22, 20252.73002.77502.73002.76002.7181265,806
Jan 21, 20252.72002.74002.72002.73002.688529,964
Jan 20, 20252.72002.75002.71002.73002.688571,797
Jan 17, 20252.70002.73002.70002.71502.673887,020
Jan 16, 20252.70002.70002.67002.69002.649297,630
Jan 15, 20252.67002.71002.67002.68002.639393,329
Jan 14, 20252.67002.68002.66002.67002.629534,541
Jan 13, 20252.66002.66002.64002.65002.6098104,074
Jan 10, 20252.69002.69002.65002.66002.619647,926
Jan 9, 20252.64002.67002.63002.66002.619699,151
Jan 8, 20252.64002.65002.63002.64002.5999263,609
Jan 7, 20252.62002.64002.61002.63002.590140,384
Jan 6, 20252.61002.63002.61002.61502.575317,652
Jan 3, 20252.63002.63002.59002.61002.570436,796
Jan 2, 20252.59002.60002.56002.59502.555627,082
Dec 31, 20242.57002.60002.57002.59002.550746,902
Dec 30, 2024 0.041 Dividend
Dec 30, 20242.58002.60002.57002.58002.540841,426
Dec 27, 20242.64002.64002.60002.64002.559558,033
Dec 24, 20242.61002.64002.59002.62502.545034,202
Dec 23, 20242.64002.64002.60002.60002.5208104,446
Dec 20, 20242.67002.67502.56002.61002.5304121,429
Dec 19, 20242.66002.68502.64002.65002.5692189,297
Dec 18, 20242.65002.73002.63002.73002.6468671,695
Dec 17, 20242.63002.64002.57502.61002.5304118,724
Dec 16, 20242.60002.60002.55502.58002.5014122,698
Dec 13, 20242.58002.60002.57002.60002.520881,919
Dec 12, 20242.58002.60002.58002.59002.5111118,282
Dec 11, 20242.62002.62002.58002.59002.511166,215
Dec 10, 20242.60002.61502.56002.59502.5159270,496
Dec 9, 20242.62002.62002.59002.60502.5256232,386
Dec 6, 20242.66002.68002.63002.63002.5498151,319
Dec 5, 20242.63002.68002.63002.66002.5789197,021
Dec 4, 20242.69002.69002.62502.63002.5498579,525
Dec 3, 20242.69002.69502.67002.69002.608087,656
Dec 2, 20242.70002.71002.67002.68002.598353,265
Nov 29, 20242.73002.73002.69502.70002.617788,693
Nov 28, 20242.72002.75002.71002.75002.6662104,401
Nov 27, 20242.74002.75002.71002.71002.627470,022
Nov 26, 20242.71002.75002.71002.74002.6565107,408
Nov 25, 20242.68002.70002.68002.70002.617785,714
Nov 22, 20242.68002.68502.66002.66002.578969,310
Nov 21, 20242.67002.69002.65002.65002.569293,975
Nov 20, 20242.68002.70002.67002.69002.608069,381
Nov 19, 20242.71502.72002.67502.69002.608054,221
Nov 18, 20242.66002.71002.65502.70002.6177134,221
Nov 15, 20242.65002.70002.64002.70002.6177131,525
Nov 14, 20242.65002.65002.61002.62002.5401142,439
Nov 13, 20242.67002.67002.62002.63002.549871,054
Nov 12, 20242.63002.66002.62002.64002.5595197,972
Nov 11, 20242.63002.64002.61002.61002.530496,173
Nov 8, 20242.67002.67002.62002.63002.5498107,438
Nov 7, 20242.66002.66002.60002.61002.5304120,284
Nov 6, 20242.65002.68002.64002.67002.5886109,181
Nov 5, 20242.65002.66002.64002.64002.5595109,910
Nov 4, 20242.68502.68502.64002.64002.559587,846
Nov 1, 20242.72002.72002.65002.66002.5789103,853
Oct 31, 20242.73002.73002.69002.69002.608085,222
Oct 30, 20242.74002.74002.69002.74002.6565104,775
Oct 29, 20242.75002.75002.70002.72002.6371161,419
Oct 28, 20242.79002.80002.72502.74002.656541,796
Oct 25, 20242.79002.80002.75002.77002.685698,379
Oct 24, 20242.77502.81002.76002.77002.6856140,907
Oct 23, 20242.75002.77002.74002.76502.6807132,778
Oct 22, 20242.75002.76002.73002.74002.6565281,960
Oct 21, 20242.76002.78002.75502.77002.6856101,939
Oct 18, 20242.76002.76002.73002.74002.6565178,233
Oct 17, 20242.75002.77002.74002.77002.6856129,693
Oct 16, 20242.72002.74502.70002.73002.6468291,088
Oct 15, 20242.75002.75002.70002.72002.6371242,993
Oct 14, 20242.76002.77002.72502.73002.6468259,230
Oct 11, 20242.74002.76002.72002.75002.6662142,159
Oct 10, 20242.72002.77002.70002.73002.6468224,490
Oct 9, 20242.71002.74002.69502.70502.6226281,872
Oct 8, 20242.73002.74002.72002.73502.6516285,505
Oct 7, 20242.76002.76002.72002.74002.656530,386
Oct 4, 20242.76002.79002.73002.75002.6662147,638
Oct 3, 20242.79002.79502.74002.77002.6856193,987
Oct 2, 20242.80002.80002.76002.79002.7050285,266
Oct 1, 20242.91002.91002.86002.87002.782547,958,903
Sep 30, 20242.89002.92002.88002.91002.8213113,145
Sep 27, 2024 0.041 Dividend
Sep 27, 20242.95002.95002.88002.89002.801949,706
Sep 26, 20243.00003.00002.96002.98002.8494559,457
Sep 25, 20242.97002.99002.96002.97002.839954,404
Sep 24, 20242.91002.97002.91002.96002.830366,554
Sep 23, 20242.92002.92502.89502.91502.787396,917
Sep 20, 20242.94002.96002.93002.96002.830343,484
Sep 19, 20242.93002.96002.92002.95002.8207730,311
Sep 18, 20242.93002.95002.92502.93002.801641,866
Sep 17, 20242.94002.96002.91502.94002.811250,852
Sep 16, 20242.92002.92002.89002.91002.782556,770
Sep 13, 20242.88002.94002.88002.90002.772974,918
Sep 12, 20242.87002.89002.85002.88002.753846,808
Sep 11, 20242.80502.90002.80002.88002.7538107,122
Sep 10, 20242.81002.82502.79002.82002.6964228,538
Sep 9, 20242.79002.80502.77002.79002.667777,858
Sep 6, 20242.80002.80502.76502.80002.677361,855
Sep 5, 20242.78002.78002.76002.78002.658262,175
Sep 4, 20242.78002.78502.75002.76002.639155,048
Sep 3, 20242.80502.80502.76502.79002.667763,691
Sep 2, 20242.79002.81002.77002.80002.6773273,691
Aug 30, 20242.73002.79502.72502.77002.6486152,076
Aug 29, 20242.79002.79502.72002.73002.6104177,021
Aug 28, 20242.80002.80002.76002.79002.667762,923
Aug 27, 20242.83002.85002.76002.76002.6391265,978
Aug 26, 20242.85002.85002.81002.82002.696430,971
Aug 23, 20242.83002.84002.82002.82002.696458,984
Aug 22, 20242.81002.83502.80002.83002.706042,873
Aug 21, 20242.83002.84002.78002.82002.696439,236
Aug 20, 20242.86002.86002.81002.81002.686991,758
Aug 19, 20242.87002.88002.84002.85002.725134,491
Aug 16, 20242.87002.88002.84002.85002.725150,643
Aug 15, 20242.85002.88002.83502.86002.734774,540
Aug 14, 20242.90002.90002.82502.83002.706064,921
Aug 13, 20242.90002.93502.90002.90002.772952,482
Aug 12, 20242.92002.92002.88502.89002.763442,496
Aug 9, 20242.86002.90002.86002.90002.7729109,274
Aug 8, 20242.85502.87002.84002.84002.715671,740
Aug 7, 20242.86002.90002.86002.87002.7442102,628
Aug 6, 20242.85002.88002.83002.86002.7347125,373
Aug 5, 20242.92002.93002.86002.86002.7347161,645
Aug 2, 20242.89002.95002.89002.92502.7968159,095
Aug 1, 20242.91502.95002.91502.93002.8016214,143
Jul 31, 20242.90002.94002.88502.91002.782568,237
Jul 30, 20242.88002.92002.87002.88502.7586109,427
Jul 29, 20242.87002.88002.85002.87002.744235,894
Jul 26, 20242.84002.86002.82502.86002.734773,577
Jul 25, 20242.82002.84002.81002.83002.7060214,794
Jul 24, 20242.88002.89002.84002.85002.725176,688
Jul 23, 20242.89002.90002.86002.86502.739584,466
Jul 22, 20242.88002.88002.86002.88002.753884,891
Jul 19, 20242.92002.92002.83002.86002.7347152,083
Jul 18, 20242.91002.95002.91002.92502.796887,774
Jul 17, 20242.95002.95002.93502.95002.8207117,849
Jul 16, 20242.93002.94002.93002.93002.801656,746
Jul 15, 20242.90002.91002.89002.91002.782573,104
Jul 12, 20242.82002.93002.82002.88002.753859,485
Jul 11, 20242.82002.82002.80002.81502.6917106,726
Jul 10, 20242.80002.80002.77002.78002.6582158,465
Jul 9, 20242.85002.85002.77002.77002.6486106,646
Jul 8, 20242.81002.82002.79002.80002.677374,833
Jul 5, 20242.81002.82002.79002.81002.6869187,860
Jul 4, 20242.82002.82502.76002.80502.6821297,091
Jul 3, 20242.83002.83502.77002.79002.6677139,676
Jul 2, 20242.84502.85002.82502.83002.706052,419
Jul 1, 20242.81002.86002.80002.84002.715642,221
Jun 28, 20242.88002.90502.82002.83002.706033,322
Jun 27, 2024 0.041 Dividend
Jun 27, 20242.87002.89002.83002.84002.715670,262
Jun 26, 20243.01003.03002.94002.95002.781536,887
Jun 25, 20243.01003.03002.99003.02002.847537,494
Jun 24, 20243.02003.03002.97002.99002.819243,985
Jun 21, 20242.99003.04002.98003.01002.8381408,863
Jun 20, 20242.95003.00002.93002.98002.809859,349
Jun 19, 20243.02003.05002.94002.95002.7815177,630
Jun 18, 20242.95003.05002.94003.04002.866484,842
Jun 17, 20242.95002.99002.93002.93002.762743,846
Jun 14, 20242.97002.97002.94002.96002.791026,565
Jun 13, 20242.95002.97502.94002.96002.791042,111
Jun 12, 20242.94002.94002.91002.92002.753216,575
Jun 11, 20242.96002.98002.92002.93502.767440,727
Jun 7, 20243.02003.02002.96002.96002.791031,567
Jun 6, 20243.04003.04003.00003.01002.838140,723
Jun 5, 20243.00003.04002.98503.03002.857040,589
Jun 4, 20242.99003.02002.95502.98002.809840,791
Jun 3, 20243.00003.04002.99003.01002.838155,382
May 31, 20242.98002.99002.93502.97002.800447,429
May 30, 20242.92002.96002.92002.95002.781544,337
May 29, 20242.98002.98002.92002.92502.758031,726
May 28, 20243.02003.02002.97003.00002.828737,131
May 27, 20243.04003.04003.00003.01002.838147,655
May 24, 20243.03003.05503.01003.01002.838131,033
May 23, 20243.00003.08003.00003.06002.885264,288
May 22, 20242.99003.05002.98503.04002.866443,071
May 21, 20242.94002.99002.93002.97002.800428,336
May 20, 20243.00003.00002.96002.96002.791026,849
May 17, 20243.05003.05002.98002.98502.814534,222
May 16, 20243.02003.06003.01003.04002.866491,731
May 15, 20242.97002.99002.96002.98002.809823,475
May 14, 20242.98003.00002.97002.97002.800425,744
May 13, 20242.96002.98002.95002.98002.809864,940
May 10, 20242.94002.97002.94002.95002.781524,096
May 9, 20242.96002.98002.92002.92002.753227,811
May 8, 20242.98003.01002.94502.96002.7910117,549
May 7, 20242.94002.98502.94002.97002.800446,296
May 6, 20242.95002.95002.92502.94002.772135,353
May 3, 20242.96002.96002.92002.95002.7815102,174
May 2, 20242.89002.91002.88002.91002.743892,209
May 1, 20242.95002.95002.88002.88502.720218,903
Apr 30, 20242.93002.94002.89002.91002.743818,401
Apr 29, 20242.88002.90002.85002.89002.725028,331
Apr 26, 20242.92002.97002.85002.85002.687259,754
Apr 24, 20242.96002.96002.90002.91002.743844,564
Apr 23, 20242.96002.99002.94002.95002.781536,650
Apr 22, 20242.86002.93002.86002.90502.739141,853
Apr 19, 20242.87002.89002.85002.86502.701442,460
Apr 18, 20242.84002.90002.84002.89002.725066,036
Apr 17, 20242.85002.89502.84502.84502.682548,985