Centuria Industrial REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.660	2.680	2.640	2.670	2.165	643,102
2022-10-07	2.740	2.760	2.690	2.710	2.198	797,165
2022-10-06	2.740	2.770	2.700	2.760	2.238	1,297,543
2022-10-05	2.760	2.810	2.740	2.780	2.254	1,360,169
2022-10-04	2.680	2.740	2.640	2.720	2.206	1,081,200
2022-10-03	2.600	2.630	2.570	2.620	2.125	707,185
2022-09-30	2.560	2.590	2.530	2.590	2.100	2,019,687
2022-09-29	2.630	2.720	2.545	2.560	2.076	1,186,556
2022-09-28	2.560	2.600	2.560	2.590	2.068	2,266,730
2022-09-27	2.650	2.670	2.580	2.600	2.076	1,553,832
2022-09-26	2.680	2.720	2.660	2.660	2.124	1,413,863
2022-09-23	2.800	2.810	2.690	2.700	2.156	3,020,150
2022-09-21	2.860	2.880	2.800	2.810	2.244	2,436,550
2022-09-20	2.950	2.970	2.890	2.890	2.307	1,648,508
2022-09-19	2.930	2.960	2.920	2.930	2.339	905,936
2022-09-16	2.950	2.960	2.920	2.930	2.339	3,201,421
2022-09-15	2.990	3.040	2.960	2.970	2.371	2,254,999
2022-09-14	3.030	3.040	2.970	3.010	2.403	1,744,212
2022-09-13	3.120	3.150	3.110	3.130	2.499	824,680
2022-09-12	3.100	3.120	3.070	3.080	2.459	844,189
2022-09-09	3.050	3.100	3.045	3.060	2.443	1,343,921
2022-09-08	3.040	3.100	3.030	3.090	2.467	1,375,587
2022-09-07	3.060	3.070	2.980	3.020	2.411	2,218,623
2022-09-06	3.030	3.100	3.030	3.080	2.459	1,018,141
2022-09-05	3.030	3.060	3.030	3.050	2.435	551,914
2022-09-02	2.980	3.050	2.960	3.040	2.427	894,722
2022-09-01	3.050	3.060	2.985	3.020	2.411	1,882,697
2022-08-31	3.070	3.130	3.070	3.100	2.475	2,129,744
2022-08-30	3.050	3.080	3.030	3.070	2.451	1,083,327
2022-08-29	3.030	3.070	3.010	3.050	2.435	1,369,038
2022-08-26	3.090	3.120	3.070	3.100	2.475	1,642,312
2022-08-25	3.010	3.050	2.990	3.040	2.427	868,403
2022-08-24	3.030	3.050	2.980	2.980	2.379	1,577,591
2022-08-23	3.020	3.050	3.000	3.030	2.419	1,473,804
2022-08-22	3.000	3.050	3.000	3.040	2.427	1,303,839
2022-08-19	3.030	3.075	3.020	3.060	2.443	1,476,370
2022-08-18	3.050	3.060	3.025	3.030	2.419	1,253,910
2022-08-17	3.030	3.050	3.020	3.050	2.435	1,495,133
2022-08-16	3.060	3.070	3.030	3.030	2.419	1,102,548
2022-08-15	3.000	3.050	2.980	3.040	2.427	739,609
2022-08-12	3.040	3.040	2.990	3.000	2.395	967,647
2022-08-11	3.030	3.060	3.000	3.050	2.435	1,475,791
2022-08-10	2.990	3.010	2.960	3.010	2.403	1,001,262
2022-08-09	2.980	3.000	2.960	2.990	2.387	1,436,560
2022-08-08	3.010	3.010	2.950	2.950	2.355	1,003,321
2022-08-05	3.000	3.050	2.965	3.040	2.427	1,891,103
2022-08-04	2.900	3.000	2.900	2.980	2.379	2,349,999
2022-08-03	2.960	2.980	2.870	2.870	2.291	3,965,101
2022-08-02	3.070	3.070	2.990	2.990	2.387	1,729,809
2022-08-01	3.170	3.180	3.060	3.070	2.451	1,258,807
2022-07-29	3.120	3.160	3.080	3.160	2.523	1,465,640
2022-07-28	3.030	3.085	3.020	3.080	2.459	1,286,317
2022-07-27	3.010	3.030	2.990	3.020	2.411	995,741
2022-07-26	3.050	3.050	3.000	3.020	2.411	842,738
2022-07-25	3.020	3.060	3.010	3.030	2.419	787,946
2022-07-22	3.060	3.070	3.020	3.020	2.411	1,118,970
2022-07-21	3.010	3.050	2.990	3.040	2.427	1,014,123
2022-07-20	2.960	3.020	2.950	3.000	2.395	1,227,993
2022-07-19	2.920	2.940	2.910	2.940	2.347	927,575
2022-07-18	2.950	2.950	2.920	2.940	2.347	811,174

← NewerPage 18 of 22 · 1,265 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.