Dexus Industria REIT DXI

ASX · Australia · Finance

AUD 2.30-0.06 (-2.54%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.30	-2.54%	AUD 2.35	AUD 2.36	AUD 2.30	462.69K
2026-09-30	AUD 2.36	+3.51%	AUD 2.28	AUD 2.38	AUD 2.28	1.18M
2026-09-29	AUD 2.28	-1.72%	AUD 2.29	AUD 2.29	AUD 2.25	625.98K
2026-09-28	AUD 2.32	+1.31%	AUD 2.31	AUD 2.33	AUD 2.30	551.93K
2026-09-25	AUD 2.29	-1.72%	AUD 2.34	AUD 2.34	AUD 2.29	1.13M
2026-09-24	AUD 2.33	-0.85%	AUD 2.35	AUD 2.35	AUD 2.32	508.04K
2026-09-23	AUD 2.35	0.00%	AUD 2.34	AUD 2.38	AUD 2.34	471.31K
2026-09-22	AUD 2.35	-0.84%	AUD 2.40	AUD 2.40	AUD 2.35	1.10M
2026-09-21	AUD 2.37	+1.28%	AUD 2.35	AUD 2.37	AUD 2.33	464.59K
2026-09-18	AUD 2.34	-0.85%	AUD 2.37	AUD 2.40	AUD 2.33	1.10M
2026-09-17	AUD 2.36	+0.43%	AUD 2.37	AUD 2.38	AUD 2.34	702.79K
2026-09-16	AUD 2.35	+0.43%	AUD 2.34	AUD 2.37	AUD 2.33	435.38K
2026-09-15	AUD 2.34	-1.27%	AUD 2.38	AUD 2.38	AUD 2.34	755.05K
2026-09-14	AUD 2.37	+1.28%	AUD 2.35	AUD 2.37	AUD 2.34	433.21K
2026-09-11	AUD 2.34	-0.43%	AUD 2.34	AUD 2.37	AUD 2.34	516.51K
2026-09-10	AUD 2.35	-0.42%	AUD 2.36	AUD 2.38	AUD 2.34	962.07K
2026-09-09	AUD 2.36	-0.84%	AUD 2.37	AUD 2.39	AUD 2.36	454.40K
2026-09-08	AUD 2.38	-1.24%	AUD 2.42	AUD 2.42	AUD 2.37	533.59K
2026-09-07	AUD 2.41	0.00%	AUD 2.40	AUD 2.42	AUD 2.39	598.76K
2026-09-04	AUD 2.41	0.00%	AUD 2.40	AUD 2.42	AUD 2.40	632.19K
2026-09-03	AUD 2.41	-0.41%	AUD 2.40	AUD 2.41	AUD 2.39	387.11K
2026-09-02	AUD 2.42	+0.83%	AUD 2.38	AUD 2.42	AUD 2.38	501.69K
2026-09-01	AUD 2.40	+1.69%	AUD 2.37	AUD 2.41	AUD 2.37	823.24K
2026-08-31	AUD 2.36	-0.42%	AUD 2.38	AUD 2.39	AUD 2.35	10.90M
2026-08-28	AUD 2.37	0.00%	AUD 2.38	AUD 2.40	AUD 2.35	736.78K
2026-08-27	AUD 2.37	-1.25%	AUD 2.40	AUD 2.41	AUD 2.36	726.44K
2026-08-26	AUD 2.40	-0.41%	AUD 2.41	AUD 2.44	AUD 2.40	854.30K
2026-08-25	AUD 2.41	+1.26%	AUD 2.39	AUD 2.44	AUD 2.37	1.55M
2026-08-24	AUD 2.38	+0.42%	AUD 2.38	AUD 2.39	AUD 2.35	856.72K
2026-08-21	AUD 2.37	0.00%	AUD 2.36	AUD 2.39	AUD 2.36	659.68K
2026-08-20	AUD 2.37	+1.28%	AUD 2.36	AUD 2.37	AUD 2.33	762.46K
2026-08-19	AUD 2.34	-0.85%	AUD 2.37	AUD 2.40	AUD 2.33	1.66M
2026-08-18	AUD 2.36	0.00%	AUD 2.36	AUD 2.39	AUD 2.34	1.86M
2026-08-17	AUD 2.36	-0.84%	AUD 2.40	AUD 2.42	AUD 2.36	703.70K
2026-08-14	AUD 2.38	+0.85%	AUD 2.36	AUD 2.40	AUD 2.36	644.14K
2026-08-13	AUD 2.36	+0.43%	AUD 2.35	AUD 2.39	AUD 2.33	2.19M
2026-08-12	AUD 2.35	-4.47%	AUD 2.46	AUD 2.46	AUD 2.35	1.79M
2026-08-11	AUD 2.46	+1.23%	AUD 2.43	AUD 2.48	AUD 2.40	783.75K
2026-08-10	AUD 2.43	-0.41%	AUD 2.46	AUD 2.47	AUD 2.42	619.33K
2026-08-07	AUD 2.44	-0.41%	AUD 2.45	AUD 2.46	AUD 2.42	408.80K
2026-08-06	AUD 2.45	-0.41%	AUD 2.46	AUD 2.48	AUD 2.43	379.59K
2026-08-05	AUD 2.46	-0.81%	AUD 2.47	AUD 2.47	AUD 2.43	523.29K
2026-08-04	AUD 2.48	+0.40%	AUD 2.47	AUD 2.49	AUD 2.45	683.40K
2026-08-03	AUD 2.47	+0.41%	AUD 2.44	AUD 2.47	AUD 2.43	538.33K
2026-07-31	AUD 2.46	-0.40%	AUD 2.47	AUD 2.47	AUD 2.44	687.47K
2026-07-30	AUD 2.47	-0.40%	AUD 2.47	AUD 2.47	AUD 2.44	514.35K
2026-07-29	AUD 2.48	0.00%	AUD 2.46	AUD 2.51	AUD 2.45	786.48K
2026-07-28	AUD 2.48	+1.22%	AUD 2.42	AUD 2.50	AUD 2.42	340.84K
2026-07-27	AUD 2.45	+0.82%	AUD 2.43	AUD 2.45	AUD 2.42	1.13M
2026-07-24	AUD 2.43	-0.41%	AUD 2.42	AUD 2.44	AUD 2.40	2.16M
2026-07-23	AUD 2.44	+0.41%	AUD 2.43	AUD 2.47	AUD 2.43	334.04K
2026-07-22	AUD 2.43	-2.02%	AUD 2.46	AUD 2.46	AUD 2.42	763.28K
2026-07-21	AUD 2.48	-1.20%	AUD 2.49	AUD 2.51	AUD 2.46	411.02K
2026-07-20	AUD 2.51	-0.40%	AUD 2.53	AUD 2.53	AUD 2.46	1.06M
2026-07-17	AUD 2.52	+2.02%	AUD 2.47	AUD 2.52	AUD 2.47	1.01M
2026-07-16	AUD 2.47	+1.65%	AUD 2.47	AUD 2.47	AUD 2.44	554.43K
2026-07-15	AUD 2.43	0.00%	AUD 2.42	AUD 2.44	AUD 2.41	754.00K
2026-07-14	AUD 2.43	-0.41%	AUD 2.41	AUD 2.45	AUD 2.41	524.48K
2026-07-13	AUD 2.44	+0.83%	AUD 2.42	AUD 2.46	AUD 2.40	528.78K
2026-07-10	AUD 2.42	-0.41%	AUD 2.42	AUD 2.43	AUD 2.39	435.67K
2026-07-09	AUD 2.43	-0.82%	AUD 2.43	AUD 2.44	AUD 2.42	427.90K
2026-07-08	AUD 2.45	+1.24%	AUD 2.42	AUD 2.45	AUD 2.40	541.20K
2026-07-07	AUD 2.42	-0.41%	AUD 2.44	AUD 2.45	AUD 2.41	540.13K
2026-07-06	AUD 2.43	+0.83%	AUD 2.42	AUD 2.45	AUD 2.41	566.26K
2026-07-03	AUD 2.41	0.00%	AUD 2.43	AUD 2.44	AUD 2.40	290.79K
2026-07-02	AUD 2.41	+0.84%	AUD 2.40	AUD 2.42	AUD 2.38	1.03M
2026-07-01	AUD 2.39	-1.65%	AUD 2.43	AUD 2.43	AUD 2.38	610.54K
2026-06-30	AUD 2.43	-0.41%	AUD 2.45	AUD 2.47	AUD 2.43	888.21K
2026-06-29	AUD 2.44	-2.40%	AUD 2.46	AUD 2.46	AUD 2.43	668.88K
2026-06-26	AUD 2.50	+1.21%	AUD 2.48	AUD 2.50	AUD 2.45	699.44K
2026-06-25	AUD 2.47	+1.23%	AUD 2.44	AUD 2.47	AUD 2.43	774.30K
2026-06-24	AUD 2.44	-0.41%	AUD 2.45	AUD 2.49	AUD 2.44	437.55K
2026-06-23	AUD 2.45	-0.41%	AUD 2.47	AUD 2.47	AUD 2.44	838.08K
2026-06-22	AUD 2.46	0.00%	AUD 2.43	AUD 2.47	AUD 2.42	926.85K
2026-06-19	AUD 2.46	+1.65%	AUD 2.44	AUD 2.48	AUD 2.41	1.23M
2026-06-18	AUD 2.42	-1.22%	AUD 2.46	AUD 2.46	AUD 2.39	973.54K
2026-06-17	AUD 2.45	-1.21%	AUD 2.49	AUD 2.50	AUD 2.45	1.13M
2026-06-16	AUD 2.48	0.00%	AUD 2.48	AUD 2.50	AUD 2.47	602.86K
2026-06-15	AUD 2.48	-0.80%	AUD 2.51	AUD 2.52	AUD 2.47	842.07K
2026-06-12	AUD 2.50	+0.81%	AUD 2.50	AUD 2.51	AUD 2.47	732.00K
2026-06-11	AUD 2.48	+1.64%	AUD 2.45	AUD 2.50	AUD 2.44	1.68M
2026-06-10	AUD 2.44	+1.67%	AUD 2.37	AUD 2.46	AUD 2.37	1.24M
2026-06-09	AUD 2.40	+2.56%	AUD 2.35	AUD 2.40	AUD 2.34	867.78K
2026-06-05	AUD 2.34	-0.43%	AUD 2.35	AUD 2.38	AUD 2.34	390.81K
2026-06-04	AUD 2.35	+0.43%	AUD 2.32	AUD 2.35	AUD 2.31	743.37K
2026-06-03	AUD 2.34	-0.85%	AUD 2.38	AUD 2.38	AUD 2.34	660.58K
2026-06-02	AUD 2.36	-0.84%	AUD 2.38	AUD 2.38	AUD 2.33	1.01M
2026-06-01	AUD 2.38	-0.42%	AUD 2.41	AUD 2.41	AUD 2.34	662.02K
2026-05-29	AUD 2.39	+0.42%	AUD 2.37	AUD 2.43	AUD 2.37	921.63K
2026-05-28	AUD 2.38	-2.06%	AUD 2.42	AUD 2.42	AUD 2.37	953.52K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.30	-2.54%	AUD 2.35	AUD 2.36	AUD 2.30	462.69K
2026-09-30	AUD 2.36	+3.51%	AUD 2.28	AUD 2.38	AUD 2.28	1.18M
2026-09-29	AUD 2.28	-1.72%	AUD 2.29	AUD 2.29	AUD 2.25	625.98K
2026-09-28	AUD 2.32	+1.31%	AUD 2.31	AUD 2.33	AUD 2.30	551.93K
2026-09-25	AUD 2.29	-1.72%	AUD 2.34	AUD 2.34	AUD 2.29	1.13M
2026-09-24	AUD 2.33	-0.85%	AUD 2.35	AUD 2.35	AUD 2.32	508.04K
2026-09-23	AUD 2.35	0.00%	AUD 2.34	AUD 2.38	AUD 2.34	471.31K
2026-09-22	AUD 2.35	-0.84%	AUD 2.40	AUD 2.40	AUD 2.35	1.10M
2026-09-21	AUD 2.37	+1.28%	AUD 2.35	AUD 2.37	AUD 2.33	464.59K
2026-09-18	AUD 2.34	-0.85%	AUD 2.37	AUD 2.40	AUD 2.33	1.10M
2026-09-17	AUD 2.36	+0.43%	AUD 2.37	AUD 2.38	AUD 2.34	702.79K
2026-09-16	AUD 2.35	+0.43%	AUD 2.34	AUD 2.37	AUD 2.33	435.38K
2026-09-15	AUD 2.34	-1.27%	AUD 2.38	AUD 2.38	AUD 2.34	755.05K
2026-09-14	AUD 2.37	+1.28%	AUD 2.35	AUD 2.37	AUD 2.34	433.21K
2026-09-11	AUD 2.34	-0.43%	AUD 2.34	AUD 2.37	AUD 2.34	516.51K
2026-09-10	AUD 2.35	-0.42%	AUD 2.36	AUD 2.38	AUD 2.34	962.07K
2026-09-09	AUD 2.36	-0.84%	AUD 2.37	AUD 2.39	AUD 2.36	454.40K
2026-09-08	AUD 2.38	-1.24%	AUD 2.42	AUD 2.42	AUD 2.37	533.59K
2026-09-07	AUD 2.41	0.00%	AUD 2.40	AUD 2.42	AUD 2.39	598.76K
2026-09-04	AUD 2.41	0.00%	AUD 2.40	AUD 2.42	AUD 2.40	632.19K
2026-09-03	AUD 2.41	-0.41%	AUD 2.40	AUD 2.41	AUD 2.39	387.11K
2026-09-02	AUD 2.42	+0.83%	AUD 2.38	AUD 2.42	AUD 2.38	501.69K
2026-09-01	AUD 2.40	+1.69%	AUD 2.37	AUD 2.41	AUD 2.37	823.24K
2026-08-31	AUD 2.36	-0.42%	AUD 2.38	AUD 2.39	AUD 2.35	10.90M
2026-08-28	AUD 2.37	0.00%	AUD 2.38	AUD 2.40	AUD 2.35	736.78K
2026-08-27	AUD 2.37	-1.25%	AUD 2.40	AUD 2.41	AUD 2.36	726.44K
2026-08-26	AUD 2.40	-0.41%	AUD 2.41	AUD 2.44	AUD 2.40	854.30K
2026-08-25	AUD 2.41	+1.26%	AUD 2.39	AUD 2.44	AUD 2.37	1.55M
2026-08-24	AUD 2.38	+0.42%	AUD 2.38	AUD 2.39	AUD 2.35	856.72K
2026-08-21	AUD 2.37	0.00%	AUD 2.36	AUD 2.39	AUD 2.36	659.68K
2026-08-20	AUD 2.37	+1.28%	AUD 2.36	AUD 2.37	AUD 2.33	762.46K
2026-08-19	AUD 2.34	-0.85%	AUD 2.37	AUD 2.40	AUD 2.33	1.66M
2026-08-18	AUD 2.36	0.00%	AUD 2.36	AUD 2.39	AUD 2.34	1.86M
2026-08-17	AUD 2.36	-0.84%	AUD 2.40	AUD 2.42	AUD 2.36	703.70K
2026-08-14	AUD 2.38	+0.85%	AUD 2.36	AUD 2.40	AUD 2.36	644.14K
2026-08-13	AUD 2.36	+0.43%	AUD 2.35	AUD 2.39	AUD 2.33	2.19M
2026-08-12	AUD 2.35	-4.47%	AUD 2.46	AUD 2.46	AUD 2.35	1.79M
2026-08-11	AUD 2.46	+1.23%	AUD 2.43	AUD 2.48	AUD 2.40	783.75K
2026-08-10	AUD 2.43	-0.41%	AUD 2.46	AUD 2.47	AUD 2.42	619.33K
2026-08-07	AUD 2.44	-0.41%	AUD 2.45	AUD 2.46	AUD 2.42	408.80K
2026-08-06	AUD 2.45	-0.41%	AUD 2.46	AUD 2.48	AUD 2.43	379.59K
2026-08-05	AUD 2.46	-0.81%	AUD 2.47	AUD 2.47	AUD 2.43	523.29K
2026-08-04	AUD 2.48	+0.40%	AUD 2.47	AUD 2.49	AUD 2.45	683.40K
2026-08-03	AUD 2.47	+0.41%	AUD 2.44	AUD 2.47	AUD 2.43	538.33K
2026-07-31	AUD 2.46	-0.40%	AUD 2.47	AUD 2.47	AUD 2.44	687.47K
2026-07-30	AUD 2.47	-0.40%	AUD 2.47	AUD 2.47	AUD 2.44	514.35K
2026-07-29	AUD 2.48	0.00%	AUD 2.46	AUD 2.51	AUD 2.45	786.48K
2026-07-28	AUD 2.48	+1.22%	AUD 2.42	AUD 2.50	AUD 2.42	340.84K
2026-07-27	AUD 2.45	+0.82%	AUD 2.43	AUD 2.45	AUD 2.42	1.13M
2026-07-24	AUD 2.43	-0.41%	AUD 2.42	AUD 2.44	AUD 2.40	2.16M
2026-07-23	AUD 2.44	+0.41%	AUD 2.43	AUD 2.47	AUD 2.43	334.04K
2026-07-22	AUD 2.43	-2.02%	AUD 2.46	AUD 2.46	AUD 2.42	763.28K
2026-07-21	AUD 2.48	-1.20%	AUD 2.49	AUD 2.51	AUD 2.46	411.02K
2026-07-20	AUD 2.51	-0.40%	AUD 2.53	AUD 2.53	AUD 2.46	1.06M
2026-07-17	AUD 2.52	+2.02%	AUD 2.47	AUD 2.52	AUD 2.47	1.01M
2026-07-16	AUD 2.47	+1.65%	AUD 2.47	AUD 2.47	AUD 2.44	554.43K
2026-07-15	AUD 2.43	0.00%	AUD 2.42	AUD 2.44	AUD 2.41	754.00K
2026-07-14	AUD 2.43	-0.41%	AUD 2.41	AUD 2.45	AUD 2.41	524.48K
2026-07-13	AUD 2.44	+0.83%	AUD 2.42	AUD 2.46	AUD 2.40	528.78K
2026-07-10	AUD 2.42	-0.41%	AUD 2.42	AUD 2.43	AUD 2.39	435.67K
2026-07-09	AUD 2.43	-0.82%	AUD 2.43	AUD 2.44	AUD 2.42	427.90K
2026-07-08	AUD 2.45	+1.24%	AUD 2.42	AUD 2.45	AUD 2.40	541.20K
2026-07-07	AUD 2.42	-0.41%	AUD 2.44	AUD 2.45	AUD 2.41	540.13K
2026-07-06	AUD 2.43	+0.83%	AUD 2.42	AUD 2.45	AUD 2.41	566.26K
2026-07-03	AUD 2.41	0.00%	AUD 2.43	AUD 2.44	AUD 2.40	290.79K
2026-07-02	AUD 2.41	+0.84%	AUD 2.40	AUD 2.42	AUD 2.38	1.03M
2026-07-01	AUD 2.39	-1.65%	AUD 2.43	AUD 2.43	AUD 2.38	610.54K
2026-06-30	AUD 2.43	-0.41%	AUD 2.45	AUD 2.47	AUD 2.43	888.21K
2026-06-29	AUD 2.44	-2.40%	AUD 2.46	AUD 2.46	AUD 2.43	668.88K
2026-06-26	AUD 2.50	+1.21%	AUD 2.48	AUD 2.50	AUD 2.45	699.44K
2026-06-25	AUD 2.47	+1.23%	AUD 2.44	AUD 2.47	AUD 2.43	774.30K
2026-06-24	AUD 2.44	-0.41%	AUD 2.45	AUD 2.49	AUD 2.44	437.55K
2026-06-23	AUD 2.45	-0.41%	AUD 2.47	AUD 2.47	AUD 2.44	838.08K
2026-06-22	AUD 2.46	0.00%	AUD 2.43	AUD 2.47	AUD 2.42	926.85K
2026-06-19	AUD 2.46	+1.65%	AUD 2.44	AUD 2.48	AUD 2.41	1.23M
2026-06-18	AUD 2.42	-1.22%	AUD 2.46	AUD 2.46	AUD 2.39	973.54K
2026-06-17	AUD 2.45	-1.21%	AUD 2.49	AUD 2.50	AUD 2.45	1.13M
2026-06-16	AUD 2.48	0.00%	AUD 2.48	AUD 2.50	AUD 2.47	602.86K
2026-06-15	AUD 2.48	-0.80%	AUD 2.51	AUD 2.52	AUD 2.47	842.07K
2026-06-12	AUD 2.50	+0.81%	AUD 2.50	AUD 2.51	AUD 2.47	732.00K
2026-06-11	AUD 2.48	+1.64%	AUD 2.45	AUD 2.50	AUD 2.44	1.68M
2026-06-10	AUD 2.44	+1.67%	AUD 2.37	AUD 2.46	AUD 2.37	1.24M
2026-06-09	AUD 2.40	+2.56%	AUD 2.35	AUD 2.40	AUD 2.34	867.78K
2026-06-05	AUD 2.34	-0.43%	AUD 2.35	AUD 2.38	AUD 2.34	390.81K
2026-06-04	AUD 2.35	+0.43%	AUD 2.32	AUD 2.35	AUD 2.31	743.37K
2026-06-03	AUD 2.34	-0.85%	AUD 2.38	AUD 2.38	AUD 2.34	660.58K
2026-06-02	AUD 2.36	-0.84%	AUD 2.38	AUD 2.38	AUD 2.33	1.01M
2026-06-01	AUD 2.38	-0.42%	AUD 2.41	AUD 2.41	AUD 2.34	662.02K
2026-05-29	AUD 2.39	+0.42%	AUD 2.37	AUD 2.43	AUD 2.37	921.63K
2026-05-28	AUD 2.38	-2.06%	AUD 2.42	AUD 2.42	AUD 2.37	953.52K