Centrepoint Alliance Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.290	0.290	0.285	0.290	0.235	36,054
2024-06-06	0.285	0.290	0.285	0.290	0.235	99,921
2024-06-05	0.285	0.290	0.285	0.285	0.231	15,612
2024-06-04	0.290	0.290	0.285	0.285	0.231	77,589
2024-06-03	0.300	0.300	0.285	0.290	0.235	308,031
2024-05-31	0.300	0.300	0.295	0.300	0.243	272,675
2024-05-30	0.300	0.300	0.295	0.300	0.243	46,503
2024-05-29	0.300	0.300	0.300	0.300	0.243	505
2024-05-28	0.295	0.300	0.295	0.295	0.239	77,237
2024-05-27	0.305	0.305	0.295	0.295	0.239	657
2024-05-24	0.300	0.300	0.295	0.300	0.243	161,795
2024-05-23	0.300	0.300	0.300	0.300	0.243	9,164
2024-05-22	0.300	0.305	0.300	0.305	0.247	15,477
2024-05-21	0.295	0.310	0.290	0.310	0.251	100,416
2024-05-20	0.295	0.295	0.295	0.295	0.239	59,882
2024-05-17	0.305	0.305	0.295	0.300	0.243	84,936
2024-05-16	0.300	0.300	0.295	0.295	0.239	53,339
2024-05-15	0.305	0.310	0.300	0.310	0.251	318,861
2024-05-14	0.305	0.310	0.300	0.305	0.247	599,318
2024-05-13	0.290	0.290	0.290	0.290	0.235	30,000
2024-05-10	0.285	0.290	0.280	0.290	0.235	38,545
2024-05-09	0.295	0.295	0.295	0.295	0.239	0
2024-05-08	0.285	0.295	0.285	0.295	0.239	1,505
2024-05-07	0.300	0.300	0.280	0.290	0.235	302,692
2024-05-06	0.300	0.310	0.295	0.305	0.247	271,905
2024-05-03	0.295	0.295	0.290	0.295	0.239	8,533
2024-05-02	0.290	0.295	0.285	0.285	0.231	26,069
2024-05-01	0.285	0.290	0.285	0.290	0.235	63,869
2024-04-30	0.290	0.290	0.290	0.290	0.235	0
2024-04-29	0.290	0.295	0.285	0.290	0.235	180,584
2024-04-26	0.295	0.295	0.290	0.290	0.235	4,852
2024-04-24	0.300	0.305	0.300	0.305	0.247	10,010
2024-04-23	0.300	0.305	0.295	0.305	0.247	20,729
2024-04-22	0.290	0.290	0.290	0.290	0.235	12,901
2024-04-19	0.295	0.295	0.295	0.295	0.239	25,170
2024-04-18	0.300	0.300	0.285	0.285	0.231	234,781
2024-04-17	0.305	0.305	0.303	0.305	0.247	564
2024-04-16	0.305	0.308	0.305	0.305	0.247	42,771
2024-04-15	0.310	0.310	0.305	0.305	0.247	96,691
2024-04-12	0.320	0.320	0.310	0.310	0.251	219
2024-04-11	0.320	0.320	0.310	0.315	0.255	65,455
2024-04-10	0.325	0.325	0.320	0.320	0.259	15,011
2024-04-09	0.315	0.315	0.315	0.315	0.255	3,400
2024-04-08	0.320	0.320	0.315	0.315	0.255	203,299
2024-04-05	0.325	0.330	0.320	0.320	0.259	111,544
2024-04-04	0.325	0.325	0.325	0.325	0.263	5,301
2024-04-03	0.335	0.340	0.325	0.325	0.263	76,588
2024-04-02	0.320	0.335	0.320	0.325	0.263	5,095
2024-03-28	0.335	0.335	0.325	0.325	0.263	301
2024-03-27	0.335	0.335	0.325	0.325	0.263	1,549
2024-03-26	0.315	0.340	0.315	0.340	0.276	171,650
2024-03-25	0.320	0.320	0.310	0.310	0.251	47,623
2024-03-22	0.320	0.320	0.320	0.320	0.259	80
2024-03-21	0.315	0.320	0.310	0.315	0.255	120,757
2024-03-20	0.315	0.315	0.313	0.313	0.253	4,403
2024-03-19	0.315	0.315	0.305	0.315	0.255	20,042
2024-03-18	0.310	0.315	0.305	0.305	0.247	50,065
2024-03-15	0.315	0.315	0.310	0.310	0.251	66
2024-03-14	0.305	0.305	0.305	0.305	0.247	909
2024-03-13	0.310	0.315	0.305	0.315	0.255	55,767

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0175 AUD
2026-02-27	0.0125 AUD
2025-09-18	0.0175 AUD
2025-02-28	0.0125 AUD
2024-09-19	0.0175 AUD
2024-03-01	0.0100 AUD
2023-09-14	0.0200 AUD
2023-03-02	0.0100 AUD
2022-09-14	0.0100 AUD
2022-03-02	0.0050 AUD
2021-10-28	0.0100 AUD
2021-09-23	0.0100 AUD
2021-02-08	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.