Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.565	1.590	1.550	1.575	1.332	864,171
2023-12-12	1.555	1.573	1.540	1.560	1.320	1,051,532
2023-12-11	1.595	1.595	1.550	1.560	1.320	1,145,596
2023-12-08	1.620	1.625	1.555	1.595	1.349	1,401,133
2023-12-07	1.565	1.650	1.550	1.650	1.396	2,419,145
2023-12-06	1.485	1.550	1.475	1.550	1.311	1,910,066
2023-12-05	1.470	1.478	1.455	1.475	1.248	1,015,178
2023-12-04	1.465	1.488	1.450	1.475	1.248	1,064,779
2023-12-01	1.455	1.465	1.425	1.435	1.214	596,201
2023-11-30	1.470	1.470	1.430	1.465	1.239	1,534,394
2023-11-29	1.405	1.460	1.405	1.450	1.227	1,088,006
2023-11-28	1.350	1.410	1.350	1.405	1.189	890,356
2023-11-27	1.425	1.425	1.360	1.360	1.150	877,748
2023-11-24	1.410	1.410	1.398	1.400	1.184	186,396
2023-11-23	1.420	1.425	1.400	1.400	1.184	786,160
2023-11-22	1.450	1.450	1.410	1.420	1.201	950,034
2023-11-21	1.430	1.490	1.418	1.450	1.227	2,306,283
2023-11-20	1.415	1.445	1.410	1.435	1.214	1,370,904
2023-11-17	1.390	1.415	1.373	1.405	1.189	1,134,798
2023-11-16	1.415	1.425	1.363	1.365	1.155	1,149,251
2023-11-15	1.345	1.425	1.345	1.410	1.193	1,857,323
2023-11-14	1.235	1.270	1.233	1.265	1.070	1,387,761
2023-11-13	1.235	1.240	1.205	1.220	1.032	2,500,906
2023-11-10	1.255	1.255	1.213	1.230	1.041	1,196,366
2023-11-09	1.250	1.260	1.230	1.255	1.062	1,941,417
2023-11-08	1.280	1.280	1.235	1.245	1.053	2,008,626
2023-11-07	1.250	1.273	1.235	1.240	1.049	1,669,547
2023-11-06	1.295	1.305	1.255	1.255	1.062	1,111,352
2023-11-03	1.265	1.290	1.250	1.270	1.074	1,069,642
2023-11-02	1.180	1.258	1.170	1.240	1.049	1,295,064
2023-11-01	1.175	1.180	1.155	1.175	0.994	987,851
2023-10-31	1.155	1.160	1.143	1.145	0.969	1,798,693
2023-10-30	1.170	1.170	1.130	1.165	0.986	1,638,847
2023-10-27	1.200	1.200	1.170	1.180	0.998	1,677,691
2023-10-26	1.235	1.240	1.185	1.185	1.002	1,334,238
2023-10-25	1.260	1.270	1.223	1.240	1.049	4,029,219
2023-10-24	1.300	1.310	1.258	1.270	1.074	1,430,368
2023-10-23	1.295	1.315	1.293	1.300	1.100	1,877,979
2023-10-20	1.320	1.325	1.300	1.310	1.108	1,748,081
2023-10-19	1.305	1.360	1.288	1.350	1.142	1,221,508
2023-10-18	1.320	1.365	1.315	1.340	1.134	1,797,654
2023-10-17	1.310	1.328	1.293	1.315	1.112	1,278,024
2023-10-16	1.275	1.310	1.275	1.280	1.083	963,762
2023-10-13	1.300	1.315	1.265	1.300	1.100	1,764,276
2023-10-12	1.375	1.375	1.325	1.325	1.121	1,654,031
2023-10-11	1.380	1.398	1.345	1.360	1.150	1,007,520
2023-10-10	1.350	1.383	1.350	1.370	1.159	952,943
2023-10-09	1.370	1.370	1.325	1.340	1.134	2,037,791
2023-10-06	1.350	1.370	1.340	1.360	1.150	741,610
2023-10-05	1.335	1.355	1.335	1.345	1.138	1,380,288
2023-10-04	1.310	1.330	1.300	1.330	1.125	2,121,728
2023-10-03	1.330	1.330	1.303	1.325	1.121	1,804,399
2023-10-02	1.365	1.380	1.353	1.365	1.155	612,766
2023-09-29	1.370	1.380	1.355	1.360	1.150	1,653,929
2023-09-28	1.405	1.405	1.370	1.375	1.163	874,003
2023-09-27	1.410	1.438	1.410	1.420	1.201	1,063,483
2023-09-26	1.440	1.465	1.418	1.425	1.205	821,756
2023-09-25	1.415	1.465	1.415	1.460	1.235	487,492
2023-09-22	1.425	1.430	1.400	1.425	1.205	1,666,888
2023-09-21	1.500	1.515	1.450	1.460	1.235	2,280,119

← NewerPage 13 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.