Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.705	1.725	1.700	1.715	1.536	550,492
2024-08-30	1.710	1.725	1.678	1.725	1.545	2,842,167
2024-08-29	1.690	1.695	1.675	1.690	1.514	1,692,071
2024-08-28	1.705	1.710	1.685	1.685	1.509	1,212,948
2024-08-27	1.710	1.720	1.663	1.710	1.532	1,329,425
2024-08-26	1.745	1.760	1.720	1.720	1.541	1,172,363
2024-08-23	1.690	1.725	1.690	1.710	1.532	1,483,098
2024-08-22	1.700	1.700	1.613	1.675	1.501	1,200,358
2024-08-21	1.575	1.645	1.563	1.645	1.474	1,327,237
2024-08-20	1.630	1.630	1.565	1.575	1.411	423,875
2024-08-19	1.590	1.625	1.575	1.620	1.451	845,481
2024-08-16	1.605	1.605	1.570	1.575	1.411	669,989
2024-08-15	1.555	1.590	1.555	1.570	1.406	889,393
2024-08-14	1.585	1.585	1.550	1.560	1.397	713,886
2024-08-13	1.605	1.605	1.540	1.545	1.384	911,530
2024-08-12	1.605	1.605	1.575	1.595	1.429	637,434
2024-08-09	1.580	1.590	1.565	1.580	1.415	1,973,829
2024-08-08	1.570	1.580	1.545	1.545	1.384	1,079,187
2024-08-07	1.560	1.600	1.560	1.585	1.420	901,764
2024-08-06	1.540	1.565	1.535	1.550	1.389	1,146,269
2024-08-05	1.560	1.580	1.525	1.525	1.366	1,289,405
2024-08-02	1.630	1.635	1.585	1.585	1.420	1,254,422
2024-08-01	1.715	1.720	1.658	1.670	1.496	1,173,702
2024-07-31	1.675	1.705	1.650	1.700	1.523	1,287,025
2024-07-30	1.635	1.670	1.630	1.655	1.483	504,609
2024-07-29	1.695	1.695	1.655	1.680	1.505	343,692
2024-07-26	1.640	1.660	1.630	1.645	1.474	665,419
2024-07-25	1.645	1.665	1.630	1.630	1.460	1,439,923
2024-07-24	1.695	1.705	1.680	1.695	1.518	595,654
2024-07-23	1.680	1.695	1.660	1.695	1.518	1,072,273
2024-07-22	1.635	1.675	1.630	1.675	1.501	1,034,814
2024-07-19	1.625	1.655	1.615	1.655	1.483	931,949
2024-07-18	1.685	1.690	1.650	1.660	1.487	944,365
2024-07-17	1.685	1.705	1.668	1.685	1.509	1,385,001
2024-07-16	1.660	1.665	1.635	1.660	1.487	1,152,639
2024-07-15	1.630	1.650	1.615	1.620	1.451	1,776,635
2024-07-12	1.615	1.635	1.613	1.615	1.447	895,732
2024-07-11	1.615	1.615	1.575	1.600	1.433	1,080,339
2024-07-10	1.565	1.585	1.555	1.585	1.420	1,145,419
2024-07-09	1.540	1.570	1.520	1.560	1.397	1,433,876
2024-07-08	1.580	1.660	1.525	1.535	1.375	1,626,984
2024-07-05	1.605	1.620	1.580	1.580	1.415	649,257
2024-07-04	1.635	1.648	1.605	1.640	1.469	1,009,138
2024-07-03	1.615	1.630	1.595	1.595	1.429	1,070,177
2024-07-02	1.640	1.650	1.605	1.610	1.442	546,944
2024-07-01	1.625	1.660	1.620	1.630	1.460	660,048
2024-06-28	1.705	1.720	1.650	1.650	1.478	1,710,944
2024-06-27	1.675	1.710	1.650	1.710	1.532	1,581,232
2024-06-26	1.820	1.820	1.745	1.745	1.519	1,227,003
2024-06-25	1.785	1.825	1.770	1.805	1.571	1,208,285
2024-06-24	1.785	1.785	1.730	1.755	1.527	922,750
2024-06-21	1.760	1.765	1.730	1.765	1.536	8,812,134
2024-06-20	1.730	1.735	1.688	1.735	1.510	1,888,247
2024-06-19	1.720	1.730	1.700	1.705	1.484	1,265,251
2024-06-18	1.730	1.730	1.713	1.720	1.497	1,169,581
2024-06-17	1.735	1.735	1.700	1.720	1.497	872,178
2024-06-14	1.745	1.748	1.720	1.730	1.506	591,910
2024-06-13	1.720	1.748	1.715	1.735	1.510	1,658,844
2024-06-12	1.740	1.740	1.685	1.695	1.475	964,366
2024-06-11	1.735	1.750	1.715	1.725	1.501	1,606,802

← NewerPage 10 of 22 · 1,265 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.