Centuria Capital Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.100 | 1.130 | 1.055 | 1.125 | 1.125 | 3,440,714 |
| 2026-10-15 | 1.075 | 1.075 | 1.025 | 1.055 | 1.055 | 16,852,061 |
| 2026-10-14 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 4,853,393 |
| 2026-10-13 | 1.160 | 1.170 | 1.120 | 1.125 | 1.125 | 3,820,338 |
| 2026-10-12 | 1.170 | 1.170 | 1.125 | 1.160 | 1.160 | 2,883,151 |
| 2026-10-09 | 1.160 | 1.175 | 1.130 | 1.160 | 1.160 | 4,033,628 |
| 2026-10-08 | 1.200 | 1.240 | 1.155 | 1.160 | 1.160 | 5,834,303 |
| 2026-10-07 | 1.170 | 1.202 | 1.170 | 1.200 | 1.200 | 1,924,692 |
| 2026-10-06 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 1,393,226 |
| 2026-10-05 | 1.175 | 1.175 | 1.145 | 1.155 | 1.155 | 1,322,372 |
| 2026-10-02 | 1.235 | 1.235 | 1.163 | 1.170 | 1.170 | 1,950,487 |
| 2026-10-01 | 1.230 | 1.238 | 1.190 | 1.190 | 1.190 | 3,334,676 |
| 2026-09-30 | 1.250 | 1.295 | 1.245 | 1.265 | 1.265 | 3,977,866 |
| 2026-09-29 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 2,248,894 |
| 2026-09-28 | 1.205 | 1.235 | 1.205 | 1.235 | 1.235 | 2,018,625 |
| 2026-09-25 | 1.255 | 1.260 | 1.200 | 1.225 | 1.225 | 2,176,293 |
| 2026-09-24 | 1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 2,899,994 |
| 2026-09-23 | 1.275 | 1.300 | 1.268 | 1.270 | 1.270 | 2,089,244 |
| 2026-09-22 | 1.280 | 1.315 | 1.273 | 1.290 | 1.290 | 5,212,618 |
| 2026-09-21 | 1.265 | 1.295 | 1.265 | 1.280 | 1.280 | 2,696,368 |
| 2026-09-18 | 1.285 | 1.310 | 1.265 | 1.295 | 1.295 | 25,269,361 |
| 2026-09-17 | 1.325 | 1.345 | 1.265 | 1.265 | 1.265 | 5,472,355 |
| 2026-09-16 | 1.275 | 1.340 | 1.275 | 1.325 | 1.325 | 6,861,020 |
| 2026-09-15 | 1.285 | 1.305 | 1.265 | 1.275 | 1.275 | 2,110,501 |
| 2026-09-14 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 3,659,778 |
| 2026-09-11 | 1.245 | 1.288 | 1.235 | 1.265 | 1.265 | 3,592,187 |
| 2026-09-10 | 1.270 | 1.283 | 1.230 | 1.270 | 1.270 | 3,238,102 |
| 2026-09-09 | 1.310 | 1.315 | 1.260 | 1.265 | 1.265 | 4,005,306 |
| 2026-09-08 | 1.285 | 1.345 | 1.270 | 1.305 | 1.305 | 4,539,292 |
| 2026-09-07 | 1.250 | 1.285 | 1.230 | 1.280 | 1.280 | 3,884,292 |
| 2026-09-04 | 1.250 | 1.265 | 1.225 | 1.240 | 1.240 | 3,863,920 |
| 2026-09-03 | 1.200 | 1.235 | 1.190 | 1.235 | 1.235 | 6,207,180 |
| 2026-09-02 | 1.210 | 1.260 | 1.190 | 1.220 | 1.220 | 6,377,109 |
| 2026-09-01 | 1.215 | 1.240 | 1.195 | 1.210 | 1.210 | 5,192,888 |
| 2026-08-31 | 1.200 | 1.245 | 1.185 | 1.215 | 1.215 | 6,522,940 |
| 2026-08-28 | 1.220 | 1.255 | 1.145 | 1.195 | 1.195 | 6,976,220 |
| 2026-08-27 | 1.430 | 1.430 | 1.095 | 1.190 | 1.190 | 17,623,950 |
| 2026-08-26 | 1.390 | 1.395 | 1.330 | 1.330 | 1.330 | 2,804,987 |
| 2026-08-25 | 1.370 | 1.375 | 1.335 | 1.360 | 1.360 | 3,093,667 |
| 2026-08-24 | 1.360 | 1.395 | 1.350 | 1.365 | 1.365 | 2,831,194 |
| 2026-08-21 | 1.405 | 1.408 | 1.360 | 1.370 | 1.370 | 3,329,789 |
| 2026-08-20 | 1.380 | 1.415 | 1.378 | 1.405 | 1.405 | 2,490,111 |
| 2026-08-19 | 1.490 | 1.490 | 1.370 | 1.375 | 1.375 | 3,427,144 |
| 2026-08-18 | 1.460 | 1.503 | 1.453 | 1.455 | 1.455 | 3,278,559 |
| 2026-08-17 | 1.520 | 1.520 | 1.455 | 1.460 | 1.460 | 1,870,437 |
| 2026-08-14 | 1.600 | 1.600 | 1.480 | 1.500 | 1.500 | 2,670,787 |
| 2026-08-13 | 1.590 | 1.640 | 1.530 | 1.580 | 1.580 | 6,548,298 |
| 2026-08-12 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 1,581,099 |
| 2026-08-11 | 1.480 | 1.495 | 1.450 | 1.470 | 1.470 | 1,417,230 |
| 2026-08-10 | 1.490 | 1.505 | 1.470 | 1.490 | 1.490 | 1,737,091 |
| 2026-08-07 | 1.495 | 1.495 | 1.463 | 1.480 | 1.480 | 1,699,166 |
| 2026-08-06 | 1.455 | 1.480 | 1.455 | 1.480 | 1.480 | 1,956,843 |
| 2026-08-05 | 1.480 | 1.505 | 1.445 | 1.475 | 1.475 | 3,979,579 |
| 2026-08-04 | 1.480 | 1.485 | 1.450 | 1.485 | 1.485 | 2,414,277 |
| 2026-08-03 | 1.470 | 1.490 | 1.450 | 1.465 | 1.465 | 2,364,043 |
| 2026-07-31 | 1.505 | 1.505 | 1.460 | 1.465 | 1.465 | 4,218,031 |
| 2026-07-30 | 1.470 | 1.505 | 1.465 | 1.480 | 1.480 | 3,956,912 |
| 2026-07-29 | 1.530 | 1.558 | 1.500 | 1.520 | 1.520 | 4,439,532 |
| 2026-07-28 | 1.540 | 1.545 | 1.485 | 1.505 | 1.505 | 4,909,024 |
| 2026-07-27 | 1.490 | 1.515 | 1.463 | 1.500 | 1.500 | 6,029,996 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0520 AUD |
| 2025-12-30 | 0.0518 AUD |
| 2025-06-27 | 0.0518 AUD |
| 2024-12-30 | 0.0518 AUD |
| 2024-06-27 | 0.0498 AUD |
| 2023-12-28 | 0.0498 AUD |
| 2023-06-29 | 0.0577 AUD |
| 2022-12-29 | 0.0577 AUD |
| 2022-06-29 | 0.0548 AUD |
| 2021-12-30 | 0.0548 AUD |
| 2021-05-24 | 0.0548 AUD |
| 2020-12-30 | 0.0448 AUD |
| 2020-06-29 | 0.0517 AUD |
| 2019-12-30 | 0.0448 AUD |
| 2019-06-27 | 0.0497 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.