Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.495	1.520	1.495	1.500	1.269	2,980,563
2023-09-19	1.535	1.540	1.495	1.505	1.273	1,982,166
2023-09-18	1.555	1.560	1.528	1.550	1.311	1,500,030
2023-09-15	1.530	1.580	1.493	1.555	1.315	17,107,522
2023-09-14	1.430	1.475	1.430	1.460	1.235	2,128,761
2023-09-13	1.465	1.465	1.430	1.430	1.210	1,624,290
2023-09-12	1.460	1.475	1.445	1.455	1.231	1,106,551
2023-09-11	1.465	1.465	1.435	1.460	1.235	1,760,676
2023-09-08	1.450	1.470	1.440	1.455	1.231	1,972,554
2023-09-07	1.435	1.455	1.425	1.445	1.222	1,076,903
2023-09-06	1.460	1.465	1.445	1.445	1.222	1,624,851
2023-09-05	1.465	1.470	1.450	1.470	1.244	1,021,817
2023-09-04	1.470	1.475	1.460	1.470	1.244	1,350,515
2023-09-01	1.490	1.500	1.455	1.465	1.239	683,944
2023-08-31	1.500	1.530	1.480	1.485	1.256	1,263,681
2023-08-30	1.460	1.505	1.453	1.495	1.265	1,175,443
2023-08-29	1.455	1.455	1.438	1.445	1.222	2,732,860
2023-08-28	1.450	1.460	1.440	1.445	1.222	600,813
2023-08-25	1.430	1.445	1.425	1.440	1.218	3,122,134
2023-08-24	1.445	1.460	1.435	1.440	1.218	1,545,859
2023-08-23	1.440	1.470	1.430	1.430	1.210	1,310,315
2023-08-22	1.440	1.443	1.415	1.435	1.214	1,566,306
2023-08-21	1.440	1.460	1.428	1.440	1.218	2,624,845
2023-08-18	1.465	1.490	1.420	1.430	1.210	4,035,180
2023-08-17	1.480	1.520	1.478	1.520	1.286	1,715,008
2023-08-16	1.475	1.505	1.468	1.500	1.269	1,041,678
2023-08-15	1.505	1.520	1.485	1.495	1.265	1,194,986
2023-08-14	1.560	1.580	1.525	1.525	1.290	1,001,806
2023-08-11	1.590	1.620	1.560	1.565	1.324	1,493,929
2023-08-10	1.640	1.640	1.588	1.590	1.345	1,374,280
2023-08-09	1.610	1.645	1.610	1.625	1.375	950,732
2023-08-08	1.605	1.615	1.585	1.615	1.366	1,731,040
2023-08-07	1.595	1.605	1.593	1.600	1.354	367,285
2023-08-04	1.590	1.600	1.565	1.600	1.354	1,625,805
2023-08-03	1.580	1.595	1.573	1.595	1.349	1,009,341
2023-08-02	1.670	1.685	1.590	1.595	1.349	1,331,141
2023-08-01	1.735	1.735	1.655	1.685	1.425	1,179,378
2023-07-31	1.750	1.760	1.700	1.700	1.438	733,853
2023-07-28	1.730	1.760	1.700	1.730	1.463	1,102,457
2023-07-27	1.690	1.763	1.690	1.750	1.480	1,468,748
2023-07-26	1.670	1.685	1.665	1.680	1.421	585,834
2023-07-25	1.690	1.690	1.670	1.675	1.417	877,883
2023-07-24	1.640	1.690	1.640	1.675	1.417	927,943
2023-07-21	1.630	1.655	1.620	1.645	1.392	1,283,550
2023-07-20	1.680	1.690	1.650	1.655	1.400	719,303
2023-07-19	1.655	1.670	1.655	1.655	1.400	6,007,316
2023-07-18	1.655	1.670	1.650	1.650	1.396	3,184,203
2023-07-17	1.715	1.725	1.680	1.685	1.425	1,267,258
2023-07-14	1.705	1.730	1.695	1.730	1.463	929,811
2023-07-13	1.685	1.715	1.675	1.700	1.438	1,158,334
2023-07-12	1.635	1.673	1.630	1.665	1.408	959,397
2023-07-11	1.620	1.630	1.610	1.625	1.375	884,284
2023-07-10	1.600	1.615	1.580	1.605	1.358	933,527
2023-07-07	1.620	1.635	1.585	1.600	1.354	1,028,878
2023-07-06	1.680	1.700	1.645	1.645	1.392	1,400,330
2023-07-05	1.705	1.730	1.685	1.695	1.434	1,131,186
2023-07-04	1.655	1.725	1.655	1.720	1.455	870,731
2023-07-03	1.650	1.680	1.650	1.670	1.413	1,275,635
2023-06-30	1.685	1.695	1.648	1.650	1.396	1,310,780
2023-06-29	1.650	1.695	1.640	1.695	1.434	2,420,444

← NewerPage 14 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.