Dexus Industria REIT DXI

ASX · Avustralya · Finans

AUD 2,29-0,01 (-%0,43)

Piyasa açık· 2 Eki 2026 00:15 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 2,30	-%2,54	AUD 2,35	AUD 2,36	AUD 2,30	466,59K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	AUD 2,30	-%2,54	AUD 2,35	AUD 2,36	AUD 2,30	466,59K
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