Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.670	1.720	1.670	1.700	1.479	523,322
2024-03-11	1.670	1.690	1.655	1.670	1.453	509,029
2024-03-08	1.685	1.715	1.675	1.690	1.471	1,071,377
2024-03-07	1.680	1.685	1.645	1.675	1.458	940,096
2024-03-06	1.640	1.670	1.615	1.655	1.440	722,478
2024-03-05	1.680	1.680	1.635	1.645	1.432	515,595
2024-03-04	1.690	1.703	1.660	1.660	1.445	442,487
2024-03-01	1.645	1.660	1.600	1.660	1.445	913,552
2024-02-29	1.555	1.635	1.550	1.620	1.410	1,884,075
2024-02-28	1.530	1.555	1.520	1.555	1.353	911,675
2024-02-27	1.550	1.555	1.515	1.520	1.323	787,384
2024-02-26	1.595	1.595	1.525	1.550	1.349	819,298
2024-02-23	1.585	1.598	1.550	1.565	1.362	1,090,489
2024-02-22	1.640	1.650	1.560	1.570	1.366	884,969
2024-02-21	1.745	1.750	1.635	1.635	1.423	1,331,829
2024-02-20	1.740	1.765	1.720	1.740	1.514	999,603
2024-02-19	1.825	1.825	1.735	1.735	1.510	731,579
2024-02-16	1.830	1.853	1.810	1.815	1.580	1,093,540
2024-02-15	1.735	1.790	1.720	1.790	1.558	1,326,718
2024-02-14	1.660	1.740	1.660	1.715	1.493	927,383
2024-02-13	1.740	1.780	1.730	1.760	1.532	944,079
2024-02-12	1.695	1.725	1.690	1.720	1.497	835,131
2024-02-09	1.690	1.713	1.680	1.700	1.479	710,831
2024-02-08	1.670	1.683	1.660	1.680	1.462	342,048
2024-02-07	1.640	1.685	1.630	1.655	1.440	657,925
2024-02-06	1.620	1.633	1.610	1.615	1.405	788,917
2024-02-05	1.640	1.668	1.625	1.640	1.427	562,586
2024-02-02	1.670	1.725	1.670	1.680	1.462	798,769
2024-02-01	1.645	1.673	1.620	1.655	1.440	1,003,504
2024-01-31	1.690	1.740	1.690	1.730	1.506	1,270,567
2024-01-30	1.680	1.703	1.678	1.700	1.479	830,124
2024-01-29	1.635	1.658	1.625	1.655	1.440	610,298
2024-01-25	1.630	1.635	1.610	1.610	1.401	793,368
2024-01-24	1.630	1.635	1.615	1.625	1.414	889,176
2024-01-23	1.620	1.635	1.615	1.620	1.410	688,662
2024-01-22	1.605	1.625	1.605	1.625	1.414	633,024
2024-01-19	1.600	1.635	1.590	1.600	1.392	671,126
2024-01-18	1.615	1.623	1.590	1.595	1.388	734,556
2024-01-17	1.660	1.670	1.635	1.635	1.423	593,976
2024-01-16	1.700	1.700	1.660	1.665	1.449	538,908
2024-01-15	1.685	1.710	1.685	1.703	1.482	73,894
2024-01-12	1.715	1.735	1.695	1.715	1.493	631,996
2024-01-11	1.735	1.735	1.688	1.725	1.501	642,315
2024-01-10	1.715	1.735	1.690	1.720	1.497	1,097,616
2024-01-09	1.690	1.705	1.675	1.690	1.471	510,519
2024-01-08	1.655	1.670	1.635	1.650	1.436	634,240
2024-01-05	1.650	1.675	1.645	1.670	1.453	763,858
2024-01-04	1.640	1.665	1.633	1.650	1.436	1,358,872
2024-01-03	1.735	1.735	1.655	1.655	1.440	650,017
2024-01-02	1.760	1.765	1.723	1.740	1.514	372,825
2023-12-29	1.790	1.790	1.755	1.755	1.527	377,055
2023-12-28	1.785	1.790	1.740	1.780	1.549	1,102,898
2023-12-27	1.760	1.798	1.755	1.780	1.506	796,655
2023-12-22	1.750	1.755	1.720	1.735	1.468	590,727
2023-12-21	1.715	1.755	1.700	1.740	1.472	1,658,170
2023-12-20	1.710	1.750	1.700	1.735	1.468	1,662,193
2023-12-19	1.650	1.720	1.650	1.710	1.447	1,667,704
2023-12-18	1.655	1.690	1.640	1.680	1.421	989,046
2023-12-15	1.745	1.745	1.660	1.660	1.404	3,283,548
2023-12-14	1.650	1.725	1.625	1.720	1.455	1,821,926

← NewerPage 12 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.