Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.750	1.750	1.740	1.740	1.514	720,496
2024-06-06	1.750	1.750	1.725	1.750	1.523	547,031
2024-06-05	1.745	1.755	1.720	1.735	1.510	924,428
2024-06-04	1.750	1.758	1.720	1.720	1.497	1,061,892
2024-06-03	1.770	1.770	1.730	1.755	1.527	464,611
2024-05-31	1.780	1.790	1.720	1.725	1.501	2,333,193
2024-05-30	1.740	1.750	1.703	1.735	1.510	1,017,640
2024-05-29	1.790	1.810	1.735	1.735	1.510	1,003,482
2024-05-28	1.780	1.850	1.760	1.850	1.610	1,048,732
2024-05-27	1.740	1.785	1.720	1.775	1.545	1,025,620
2024-05-24	1.715	1.740	1.705	1.735	1.510	757,103
2024-05-23	1.770	1.775	1.750	1.755	1.527	671,639
2024-05-22	1.750	1.800	1.735	1.800	1.566	1,405,824
2024-05-21	1.725	1.750	1.710	1.745	1.519	873,127
2024-05-20	1.695	1.740	1.690	1.740	1.514	1,058,611
2024-05-17	1.715	1.720	1.685	1.685	1.466	525,472
2024-05-16	1.725	1.775	1.685	1.745	1.519	2,126,592
2024-05-15	1.700	1.705	1.675	1.690	1.471	961,717
2024-05-14	1.705	1.705	1.680	1.700	1.479	1,016,735
2024-05-13	1.720	1.730	1.695	1.705	1.484	679,611
2024-05-10	1.725	1.740	1.715	1.725	1.501	606,132
2024-05-09	1.740	1.750	1.705	1.710	1.488	1,678,269
2024-05-08	1.725	1.753	1.715	1.735	1.510	833,285
2024-05-07	1.710	1.725	1.698	1.720	1.497	1,632,821
2024-05-06	1.700	1.700	1.680	1.700	1.479	698,379
2024-05-03	1.700	1.705	1.678	1.685	1.466	812,364
2024-05-02	1.715	1.725	1.675	1.690	1.471	936,285
2024-05-01	1.705	1.710	1.670	1.710	1.488	1,046,330
2024-04-30	1.745	1.755	1.730	1.740	1.514	520,942
2024-04-29	1.710	1.755	1.690	1.755	1.527	793,686
2024-04-26	1.705	1.720	1.660	1.690	1.471	946,208
2024-04-24	1.745	1.765	1.695	1.715	1.493	1,289,443
2024-04-23	1.755	1.770	1.730	1.730	1.506	1,066,900
2024-04-22	1.740	1.775	1.730	1.745	1.519	1,090,397
2024-04-19	1.745	1.760	1.700	1.715	1.493	1,714,375
2024-04-18	1.745	1.773	1.743	1.765	1.536	1,036,568
2024-04-17	1.730	1.760	1.730	1.745	1.519	1,839,785
2024-04-16	1.730	1.750	1.700	1.730	1.506	1,925,526
2024-04-15	1.740	1.760	1.740	1.740	1.514	622,476
2024-04-12	1.730	1.760	1.730	1.745	1.519	400,184
2024-04-11	1.745	1.765	1.720	1.750	1.523	582,809
2024-04-10	1.780	1.800	1.770	1.790	1.558	1,021,426
2024-04-09	1.785	1.793	1.770	1.775	1.545	309,389
2024-04-08	1.790	1.813	1.770	1.780	1.549	477,115
2024-04-05	1.745	1.800	1.745	1.780	1.549	444,243
2024-04-04	1.770	1.790	1.760	1.775	1.545	622,605
2024-04-03	1.780	1.800	1.720	1.755	1.527	1,229,453
2024-04-02	1.745	1.795	1.720	1.785	1.553	1,269,866
2024-03-28	1.760	1.780	1.750	1.750	1.523	2,410,653
2024-03-27	1.785	1.785	1.740	1.750	1.523	1,038,480
2024-03-26	1.795	1.795	1.758	1.790	1.558	450,283
2024-03-25	1.810	1.818	1.790	1.800	1.566	384,614
2024-03-22	1.830	1.845	1.800	1.810	1.575	604,033
2024-03-21	1.835	1.855	1.800	1.805	1.571	1,739,984
2024-03-20	1.800	1.815	1.783	1.800	1.566	554,784
2024-03-19	1.800	1.800	1.775	1.785	1.553	536,296
2024-03-18	1.785	1.800	1.780	1.800	1.566	514,319
2024-03-15	1.695	1.795	1.695	1.790	1.558	1,678,542
2024-03-14	1.710	1.730	1.700	1.720	1.497	1,099,272
2024-03-13	1.720	1.735	1.705	1.720	1.497	763,931

← NewerPage 11 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.