Centrepoint Alliance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.310	0.320	0.310	0.310	0.251	345
2024-03-11	0.320	0.320	0.310	0.320	0.259	36,732
2024-03-08	0.315	0.315	0.315	0.315	0.255	486
2024-03-07	0.305	0.315	0.305	0.315	0.255	18,387
2024-03-06	0.310	0.310	0.310	0.310	0.251	16,012
2024-03-05	0.305	0.305	0.305	0.305	0.247	3,287
2024-03-04	0.305	0.310	0.305	0.305	0.247	9,328
2024-03-01	0.335	0.335	0.320	0.320	0.259	40,440
2024-02-29	0.335	0.338	0.325	0.325	0.255	223,333
2024-02-28	0.340	0.350	0.340	0.350	0.275	214,703
2024-02-27	0.320	0.345	0.320	0.335	0.263	75,908
2024-02-26	0.320	0.330	0.320	0.330	0.259	425,792
2024-02-23	0.308	0.325	0.308	0.320	0.251	172,273
2024-02-22	0.320	0.325	0.305	0.310	0.243	84,771
2024-02-21	0.305	0.310	0.300	0.300	0.236	15,115
2024-02-20	0.300	0.305	0.300	0.305	0.240	132,101
2024-02-19	0.300	0.300	0.300	0.300	0.236	10,198
2024-02-16	0.300	0.300	0.295	0.295	0.232	4,859
2024-02-15	0.300	0.300	0.295	0.300	0.236	54,698
2024-02-14	0.300	0.300	0.295	0.295	0.232	1,901
2024-02-13	0.305	0.305	0.295	0.295	0.232	8,211
2024-02-12	0.305	0.305	0.305	0.305	0.240	10
2024-02-09	0.295	0.295	0.295	0.295	0.232	10,475
2024-02-08	0.305	0.305	0.295	0.295	0.232	33,460
2024-02-07	0.305	0.305	0.295	0.305	0.240	41,324
2024-02-06	0.300	0.300	0.300	0.300	0.236	18,064
2024-02-05	0.295	0.300	0.295	0.300	0.236	11,187
2024-02-02	0.295	0.305	0.295	0.305	0.240	37,428
2024-02-01	0.295	0.300	0.295	0.295	0.232	24,185
2024-01-31	0.300	0.300	0.295	0.295	0.232	22,188
2024-01-30	0.300	0.300	0.295	0.300	0.236	26,454
2024-01-29	0.300	0.300	0.290	0.290	0.228	11,869
2024-01-25	0.295	0.295	0.295	0.295	0.232	74,957
2024-01-24	0.295	0.300	0.295	0.295	0.232	6,135
2024-01-23	0.295	0.295	0.290	0.290	0.228	27,280
2024-01-22	0.290	0.290	0.290	0.290	0.228	695
2024-01-19	0.290	0.290	0.290	0.290	0.228	79,845
2024-01-18	0.305	0.305	0.295	0.305	0.240	35,826
2024-01-17	0.303	0.310	0.300	0.300	0.236	16,279
2024-01-16	0.315	0.315	0.300	0.315	0.247	11,679
2024-01-15	0.315	0.315	0.315	0.315	0.247	720
2024-01-12	0.315	0.315	0.300	0.300	0.236	121,121
2024-01-11	0.300	0.315	0.295	0.315	0.247	55,056
2024-01-10	0.300	0.305	0.300	0.305	0.240	85,821
2024-01-09	0.298	0.300	0.298	0.300	0.236	40,703
2024-01-08	0.305	0.305	0.295	0.300	0.236	52,601
2024-01-05	0.305	0.305	0.300	0.305	0.240	16,508
2024-01-04	0.305	0.305	0.300	0.305	0.240	6,868
2024-01-03	0.315	0.315	0.300	0.310	0.243	3,005
2024-01-02	0.315	0.315	0.300	0.300	0.236	11,396
2023-12-29	0.315	0.315	0.315	0.315	0.247	741
2023-12-28	0.305	0.310	0.305	0.310	0.243	257,297
2023-12-27	0.310	0.310	0.305	0.305	0.240	30,094
2023-12-22	0.305	0.310	0.305	0.310	0.243	151,780
2023-12-21	0.300	0.310	0.300	0.310	0.243	722,836
2023-12-20	0.290	0.295	0.290	0.295	0.232	20,002
2023-12-19	0.300	0.300	0.295	0.295	0.232	33,053
2023-12-18	0.300	0.300	0.290	0.295	0.232	458,873
2023-12-15	0.290	0.300	0.290	0.300	0.236	61,099
2023-12-14	0.295	0.295	0.285	0.285	0.224	131,921

← NewerPage 12 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.