Centuria Industrial REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.950 | 3.960 | 3.880 | 3.880 | 3.054 | 1,029,850 |
| 2022-04-19 | 3.870 | 3.940 | 3.865 | 3.910 | 3.077 | 1,026,628 |
| 2022-04-14 | 3.850 | 3.875 | 3.840 | 3.860 | 3.038 | 1,114,423 |
| 2022-04-13 | 3.860 | 3.870 | 3.830 | 3.840 | 3.022 | 1,194,026 |
| 2022-04-12 | 3.860 | 3.870 | 3.830 | 3.840 | 3.022 | 1,139,209 |
| 2022-04-11 | 3.900 | 3.900 | 3.845 | 3.860 | 3.038 | 1,135,892 |
| 2022-04-08 | 3.880 | 3.920 | 3.850 | 3.850 | 3.030 | 1,763,657 |
| 2022-04-07 | 3.900 | 3.920 | 3.860 | 3.860 | 3.038 | 1,515,599 |
| 2022-04-06 | 3.850 | 3.900 | 3.840 | 3.890 | 3.061 | 893,097 |
| 2022-04-05 | 3.880 | 3.910 | 3.860 | 3.860 | 3.038 | 960,607 |
| 2022-04-04 | 3.850 | 3.890 | 3.840 | 3.870 | 3.046 | 838,306 |
| 2022-04-01 | 3.840 | 3.880 | 3.820 | 3.860 | 3.038 | 1,155,495 |
| 2022-03-31 | 3.850 | 3.900 | 3.820 | 3.840 | 3.022 | 2,706,181 |
| 2022-03-30 | 3.950 | 3.950 | 3.830 | 3.870 | 3.046 | 1,973,496 |
| 2022-03-29 | 3.960 | 3.960 | 3.900 | 3.910 | 3.043 | 2,086,834 |
| 2022-03-28 | 3.920 | 3.950 | 3.890 | 3.900 | 3.035 | 1,203,589 |
| 2022-03-25 | 3.900 | 3.940 | 3.880 | 3.920 | 3.051 | 1,347,426 |
| 2022-03-24 | 3.920 | 3.920 | 3.880 | 3.880 | 3.020 | 1,417,295 |
| 2022-03-23 | 3.960 | 3.960 | 3.910 | 3.920 | 3.051 | 912,010 |
| 2022-03-22 | 3.950 | 3.950 | 3.910 | 3.930 | 3.059 | 917,754 |
| 2022-03-21 | 3.990 | 3.990 | 3.920 | 3.930 | 3.059 | 1,025,363 |
| 2022-03-18 | 3.920 | 3.990 | 3.880 | 3.990 | 3.105 | 12,204,994 |
| 2022-03-17 | 4.000 | 4.000 | 3.890 | 3.890 | 3.028 | 2,532,605 |
| 2022-03-16 | 3.950 | 3.950 | 3.900 | 3.940 | 3.066 | 1,171,015 |
| 2022-03-15 | 3.920 | 3.970 | 3.880 | 3.920 | 3.051 | 1,484,004 |
| 2022-03-14 | 3.860 | 3.940 | 3.860 | 3.930 | 3.059 | 2,279,041 |
| 2022-03-11 | 3.800 | 3.820 | 3.760 | 3.820 | 2.973 | 2,399,950 |
| 2022-03-10 | 3.750 | 3.860 | 3.750 | 3.830 | 2.981 | 1,903,980 |
| 2022-03-09 | 3.670 | 3.745 | 3.670 | 3.730 | 2.903 | 1,368,977 |
| 2022-03-08 | 3.690 | 3.710 | 3.650 | 3.680 | 2.864 | 1,561,386 |
| 2022-03-07 | 3.730 | 3.750 | 3.650 | 3.660 | 2.849 | 1,542,704 |
| 2022-03-04 | 3.700 | 3.720 | 3.660 | 3.710 | 2.887 | 1,481,942 |
| 2022-03-03 | 3.740 | 3.740 | 3.690 | 3.700 | 2.880 | 2,222,396 |
| 2022-03-02 | 3.690 | 3.750 | 3.680 | 3.680 | 2.864 | 2,296,103 |
| 2022-03-01 | 3.750 | 3.790 | 3.725 | 3.740 | 2.911 | 1,942,853 |
| 2022-02-28 | 3.700 | 3.770 | 3.690 | 3.750 | 2.919 | 2,604,421 |
| 2022-02-25 | 3.670 | 3.720 | 3.660 | 3.690 | 2.872 | 1,886,081 |
| 2022-02-24 | 3.710 | 3.745 | 3.670 | 3.670 | 2.856 | 2,085,223 |
| 2022-02-23 | 3.720 | 3.780 | 3.720 | 3.760 | 2.926 | 1,106,725 |
| 2022-02-22 | 3.780 | 3.810 | 3.730 | 3.730 | 2.903 | 1,581,787 |
| 2022-02-21 | 3.730 | 3.830 | 3.730 | 3.820 | 2.973 | 738,513 |
| 2022-02-18 | 3.800 | 3.830 | 3.770 | 3.770 | 2.934 | 960,638 |
| 2022-02-17 | 3.780 | 3.870 | 3.770 | 3.830 | 2.981 | 1,839,443 |
| 2022-02-16 | 3.790 | 3.790 | 3.715 | 3.760 | 2.926 | 1,290,511 |
| 2022-02-15 | 3.700 | 3.780 | 3.680 | 3.750 | 2.919 | 1,507,233 |
| 2022-02-14 | 3.760 | 3.810 | 3.725 | 3.740 | 2.911 | 1,690,591 |
| 2022-02-11 | 3.800 | 3.825 | 3.760 | 3.760 | 2.926 | 1,307,525 |
| 2022-02-10 | 3.860 | 3.890 | 3.850 | 3.870 | 3.012 | 1,369,791 |
| 2022-02-09 | 3.850 | 3.910 | 3.810 | 3.860 | 3.004 | 1,900,503 |
| 2022-02-08 | 3.780 | 3.840 | 3.770 | 3.800 | 2.958 | 1,400,081 |
| 2022-02-07 | 3.830 | 3.850 | 3.800 | 3.830 | 2.981 | 1,379,625 |
| 2022-02-04 | 3.840 | 3.890 | 3.830 | 3.870 | 3.012 | 1,584,171 |
| 2022-02-03 | 3.930 | 3.950 | 3.830 | 3.850 | 2.996 | 1,897,666 |
| 2022-02-02 | 3.950 | 3.970 | 3.910 | 3.930 | 3.059 | 1,183,477 |
| 2022-02-01 | 3.810 | 3.960 | 3.790 | 3.920 | 3.051 | 1,652,303 |
| 2022-01-31 | 3.790 | 3.840 | 3.750 | 3.800 | 2.958 | 1,510,366 |
| 2022-01-28 | 3.730 | 3.845 | 3.710 | 3.820 | 2.973 | 4,767,556 |
| 2022-01-27 | 3.800 | 3.840 | 3.660 | 3.700 | 2.880 | 2,946,857 |
| 2022-01-25 | 3.780 | 3.805 | 3.675 | 3.760 | 2.926 | 2,839,109 |
| 2022-01-24 | 3.730 | 3.850 | 3.730 | 3.820 | 2.973 | 2,041,745 |
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.