Centuria Industrial REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.140	3.200	3.130	3.150	2.587	574,885
2023-01-04	3.150	3.160	3.080	3.130	2.571	1,118,784
2023-01-03	3.140	3.170	3.060	3.070	2.521	719,257
2022-12-30	3.170	3.170	3.110	3.120	2.562	696,196
2022-12-29	3.060	3.140	3.060	3.140	2.579	1,075,336
2022-12-28	3.160	3.180	3.140	3.170	2.571	518,590
2022-12-23	3.140	3.180	3.140	3.160	2.563	487,957
2022-12-22	3.190	3.210	3.145	3.170	2.571	868,045
2022-12-21	3.120	3.210	3.090	3.180	2.579	1,138,025
2022-12-20	3.190	3.190	3.070	3.080	2.498	1,110,169
2022-12-19	3.200	3.220	3.180	3.190	2.587	477,259
2022-12-16	3.200	3.240	3.175	3.230	2.619	1,066,413
2022-12-15	3.280	3.290	3.240	3.240	2.627	1,910,709
2022-12-14	3.250	3.290	3.235	3.270	2.652	927,158
2022-12-13	3.180	3.240	3.160	3.240	2.627	1,204,396
2022-12-12	3.160	3.200	3.140	3.200	2.595	1,193,204
2022-12-09	3.180	3.215	3.130	3.150	2.554	1,136,599
2022-12-08	3.180	3.230	3.180	3.200	2.595	873,654
2022-12-07	3.150	3.210	3.140	3.200	2.595	1,404,961
2022-12-06	3.200	3.220	3.170	3.170	2.571	872,023
2022-12-05	3.250	3.250	3.200	3.210	2.603	749,280
2022-12-02	3.240	3.255	3.200	3.200	2.595	992,604
2022-12-01	3.250	3.260	3.210	3.250	2.636	659,413
2022-11-30	3.190	3.230	3.160	3.220	2.611	1,885,815
2022-11-29	3.200	3.200	3.170	3.190	2.587	819,102
2022-11-28	3.160	3.200	3.150	3.200	2.595	779,013
2022-11-25	3.130	3.160	3.120	3.150	2.554	738,246
2022-11-24	3.150	3.150	3.110	3.110	2.522	440,995
2022-11-23	3.130	3.150	3.090	3.130	2.538	1,052,128
2022-11-22	3.180	3.180	3.080	3.120	2.530	843,887
2022-11-21	3.180	3.180	3.070	3.080	2.498	740,078
2022-11-18	3.120	3.160	3.110	3.130	2.538	1,295,588
2022-11-17	3.080	3.120	3.040	3.120	2.530	967,974
2022-11-16	3.010	3.110	3.010	3.080	2.498	890,110
2022-11-15	3.070	3.080	3.040	3.070	2.490	708,321
2022-11-14	3.050	3.130	3.030	3.070	2.490	1,565,655
2022-11-11	3.020	3.060	3.000	3.060	2.481	1,702,041
2022-11-10	2.920	2.940	2.880	2.930	2.376	567,363
2022-11-09	2.880	2.920	2.860	2.920	2.368	1,014,589
2022-11-08	2.880	2.890	2.830	2.860	2.319	679,706
2022-11-07	2.900	2.925	2.860	2.880	2.335	1,026,509
2022-11-04	2.920	2.950	2.890	2.890	2.344	1,085,606
2022-11-03	2.900	2.955	2.895	2.930	2.376	1,368,944
2022-11-02	3.030	3.040	2.990	2.990	2.425	2,933,919
2022-11-01	3.040	3.040	2.970	3.020	2.449	1,725,102
2022-10-31	3.030	3.045	2.960	3.030	2.457	1,994,102
2022-10-28	2.980	3.010	2.940	2.990	2.425	1,164,193
2022-10-27	2.890	2.980	2.890	2.980	2.417	1,759,799
2022-10-26	2.850	2.910	2.820	2.910	2.360	1,188,863
2022-10-25	2.730	2.800	2.730	2.800	2.271	886,501
2022-10-24	2.760	2.760	2.700	2.720	2.206	958,425
2022-10-21	2.680	2.690	2.660	2.660	2.157	1,260,995
2022-10-20	2.710	2.720	2.680	2.700	2.190	1,014,937
2022-10-19	2.770	2.780	2.730	2.730	2.214	481,041
2022-10-18	2.730	2.770	2.720	2.750	2.230	948,397
2022-10-17	2.670	2.700	2.655	2.700	2.190	598,394
2022-10-14	2.750	2.760	2.680	2.700	2.190	1,101,727
2022-10-13	2.650	2.690	2.650	2.680	2.173	1,443,478
2022-10-12	2.660	2.690	2.650	2.680	2.173	688,079
2022-10-11	2.640	2.680	2.620	2.640	2.141	1,008,463

← NewerPage 17 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0433 AUD
2026-06-29	0.0420 AUD
2026-03-30	0.0420 AUD
2025-12-30	0.0420 AUD
2025-09-29	0.0420 AUD
2025-06-27	0.0408 AUD
2025-03-28	0.0408 AUD
2024-12-30	0.0408 AUD
2024-09-27	0.0408 AUD
2024-06-27	0.0400 AUD
2024-03-27	0.0400 AUD
2023-12-28	0.0400 AUD
2023-09-28	0.0400 AUD
2023-06-29	0.0400 AUD
2023-03-30	0.0400 AUD
2022-12-29	0.0400 AUD
2022-09-29	0.0400 AUD
2022-06-29	0.0433 AUD
2022-03-30	0.0433 AUD
2021-12-30	0.0433 AUD
2021-09-29	0.0433 AUD
2021-06-29	0.0425 AUD
2021-03-30	0.0425 AUD
2020-12-30	0.0425 AUD
2020-09-29	0.0425 AUD
2020-06-29	0.0463 AUD
2020-03-30	0.0463 AUD
2019-12-30	0.0463 AUD
2019-09-27	0.0463 AUD
2019-06-27	0.0455 AUD
2019-03-28	0.0455 AUD

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