ASX · DXI · stock
Dexus Industria REIT (DXI) stock price history
Every ASX trading session of Dexus Industria REIT from Dec 3, 2013 to Nov 13, 2026: 3,241 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXI adjusted close, 2013 to 2026
- A$2.81
- All time high, 2021
- A$2.65
- 52 week high, A$2.19 low
- 3,241
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DXI key facts
- Dexus Industria REIT (DXI) closed at A$2.48 on Nov 13, 2026 on ASX.
- DXI's all time high close is A$2.81, set on Sep 6, 2021; its all time low close is A$0.7773 on Dec 11, 2013.
- DXI's 52 week range is A$2.19 to A$2.65.
- DXI returned -6.9% over the year to Nov 13, 2026 and -0.7% over five years.
- Over ten years DXI returned +127%, +8.6% a year compounded.
- DXI's deepest drawdown was -46.0% from Feb 20, 2020 to Mar 22, 2020.
- DataCedar holds 3,241 daily sessions of DXI history from Dec 3, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DXI price chart, 2013 to 2026
DXI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +5.1% |
| 6 months | +5.1% |
| Year to date | -4.6% |
| 1 year | -6.9% |
| 3 years | +13.1% |
| 5 years | -0.7% |
| 10 years | +127.1% |
| Since Dec 3, 2013 | +202.3% |
| Compound annual growth, 12.9 years | +8.9% |
DXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.81 on Sep 6, 2021
- All time low close
- A$0.7773 on Dec 11, 2013
- 52 week high
- A$2.65 on Dec 9, 2025
- 52 week low
- A$2.19 on Mar 29, 2026
- Deepest drawdown
- -46.0% from Feb 20, 2020 to Mar 22, 2020, recovered Dec 13, 2020
- Best single session
- +10.1% on Mar 19, 2020
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2013
- 3.0×
- Best calendar year
- 2021, +31%
- Worst calendar year
- 2022, -12%
DXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 3, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.62 | A$2.62 | A$2.19 | A$2.48 | -4.6% | 169.8M | 238 |
| 2025 | A$2.37 | A$2.81 | A$2.27 | A$2.60 | +11.1% | 177M | 253 |
| 2024 | A$2.39 | A$2.70 | A$2.25 | A$2.34 | -2.1% | 110.4M | 254 |
| 2023 | A$2.32 | A$2.63 | A$2.00 | A$2.39 | +1.9% | 62.3M | 252 |
| 2022 | A$2.67 | A$2.71 | A$1.83 | A$2.34 | -12.3% | 92.1M | 250 |
| 2021 | A$2.03 | A$2.82 | A$1.99 | A$2.67 | +31.4% | 142.3M | 254 |
| 2020 | A$1.93 | A$2.16 | A$1.10 | A$2.03 | +5.7% | 66.2M | 252 |
| 2019 | A$1.70 | A$2.00 | A$1.67 | A$1.93 | +13.1% | 44.4M | 245 |
| 2018 | A$1.48 | A$1.73 | A$1.43 | A$1.70 | +15.4% | 32.1M | 234 |
| 2017 | A$1.14 | A$1.54 | A$1.12 | A$1.48 | +28.2% | 104.8M | 242 |
| 2016 | A$1.09 | A$1.21 | A$0.9887 | A$1.15 | +6.0% | 36.5M | 249 |
| 2015 | A$0.9396 | A$1.09 | A$0.8591 | A$1.09 | +15.5% | 79.8M | 247 |
| 2014 | A$0.8160 | A$0.9678 | A$0.7752 | A$0.9396 | +15.8% | 77.3M | 253 |
| 2013 | A$0.8117 | A$0.8289 | A$0.7752 | A$0.8117 | n/a | 16.2M | 18 |
DXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$2.48 | +3.3% |
| October 2026 | A$2.40 | +1.7% |
| September 2026 | A$2.36 | 0.0% |
| August 2026 | A$2.36 | -4.1% |
| July 2026 | A$2.46 | +1.2% |
| June 2026 | A$2.43 | +3.4% |
| May 2026 | A$2.35 | -3.6% |
| April 2026 | A$2.44 | +7.8% |
| March 2026 | A$2.26 | -9.2% |
| February 2026 | A$2.49 | +0.8% |
| January 2026 | A$2.47 | -4.8% |
| December 2025 | A$2.60 | -0.7% |
About the DXI data
Daily bars. 3,241 sessions from Dec 3, 2013 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ADXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DXI share price history
