Centuria Industrial REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.800	3.830	3.770	3.790	2.950	1,517,590
2022-01-20	3.800	3.830	3.780	3.820	2.973	1,670,495
2022-01-19	3.870	3.900	3.820	3.830	2.981	1,634,241
2022-01-18	3.950	3.960	3.880	3.900	3.035	1,238,004
2022-01-17	3.950	3.950	3.870	3.910	3.043	763,355
2022-01-14	3.910	3.960	3.900	3.900	3.035	1,064,524
2022-01-13	3.920	3.940	3.900	3.910	3.043	1,194,946
2022-01-12	3.980	3.980	3.910	3.940	3.066	1,246,619
2022-01-11	4.000	4.010	3.930	3.940	3.066	1,264,507
2022-01-10	4.080	4.080	3.960	4.000	3.113	1,123,338
2022-01-07	4.020	4.070	4.010	4.060	3.160	796,043
2022-01-06	4.060	4.130	3.990	4.010	3.121	1,502,102
2022-01-05	4.160	4.170	4.130	4.150	3.230	1,316,898
2022-01-04	4.190	4.190	4.100	4.160	3.238	1,506,524
2021-12-31	4.160	4.190	4.140	4.190	3.261	1,302,353
2021-12-30	4.140	4.150	4.080	4.150	3.230	1,606,180
2021-12-29	4.100	4.170	4.100	4.160	3.204	1,347,605
2021-12-24	4.010	4.080	4.010	4.080	3.142	388,004
2021-12-23	4.040	4.060	4.000	4.050	3.119	1,087,095
2021-12-22	4.040	4.050	3.990	4.010	3.089	1,678,668
2021-12-21	4.040	4.060	4.010	4.020	3.096	1,201,695
2021-12-20	4.040	4.060	3.980	4.020	3.096	1,614,976
2021-12-17	4.020	4.090	4.000	4.040	3.112	7,270,165
2021-12-16	4.100	4.100	3.985	3.990	3.073	3,011,686
2021-12-15	3.980	4.000	3.960	3.980	3.065	1,467,197
2021-12-14	4.000	4.050	3.970	4.020	3.096	2,687,700
2021-12-13	3.960	3.980	3.920	3.950	3.042	1,396,729
2021-12-10	3.900	3.940	3.890	3.920	3.019	2,136,755
2021-12-09	3.890	3.950	3.885	3.910	3.012	2,258,158
2021-12-08	3.850	3.915	3.820	3.890	2.996	3,011,343
2021-12-07	3.760	3.830	3.750	3.810	2.934	4,270,659
2021-12-06	3.660	3.750	3.620	3.740	2.881	1,929,760
2021-12-03	3.740	3.740	3.660	3.700	2.850	2,189,714
2021-12-02	3.650	3.690	3.640	3.670	2.827	2,716,162
2021-12-01	3.730	3.730	3.660	3.670	2.827	2,257,412
2021-11-30	3.640	3.760	3.630	3.740	2.881	5,082,581
2021-11-29	3.625	3.700	3.610	3.680	2.834	2,717,647
2021-11-26	3.790	3.790	3.660	3.660	2.819	1,643,513
2021-11-25	3.760	3.800	3.750	3.760	2.896	1,337,453
2021-11-24	3.710	3.780	3.690	3.760	2.896	1,825,142
2021-11-23	3.670	3.760	3.670	3.750	2.888	1,347,022
2021-11-22	3.700	3.720	3.690	3.720	2.865	885,053
2021-11-19	3.720	3.750	3.700	3.730	2.873	814,802
2021-11-18	3.680	3.720	3.680	3.720	2.865	1,150,873
2021-11-17	3.700	3.720	3.670	3.680	2.834	1,504,750
2021-11-16	3.670	3.710	3.660	3.670	2.827	1,681,254
2021-11-15	3.680	3.700	3.660	3.670	2.827	1,331,740
2021-11-12	3.680	3.680	3.640	3.670	2.827	1,358,002
2021-11-11	3.710	3.710	3.640	3.660	2.819	1,081,688
2021-11-10	3.710	3.740	3.680	3.700	2.850	1,781,263
2021-11-09	3.760	3.760	3.710	3.720	2.865	1,315,185
2021-11-08	3.680	3.740	3.660	3.740	2.881	2,361,165
2021-11-05	3.690	3.700	3.670	3.680	2.834	830,759
2021-11-04	3.670	3.680	3.640	3.670	2.827	1,354,363
2021-11-03	3.680	3.690	3.640	3.660	2.819	1,173,837
2021-11-02	3.690	3.690	3.610	3.630	2.796	1,933,741
2021-11-01	3.670	3.680	3.600	3.640	2.804	3,938,043
2021-10-29	3.740	3.770	3.650	3.650	2.811	3,266,978
2021-10-28	3.760	3.760	3.710	3.730	2.873	1,741,793
2021-10-27	3.720	3.760	3.700	3.750	2.888	1,942,052

← NewerPage 21 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.