Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.640	1.715	1.640	1.710	1.398	877,718
2023-06-27	1.610	1.655	1.605	1.655	1.353	1,479,572
2023-06-26	1.555	1.585	1.550	1.570	1.283	1,803,508
2023-06-23	1.590	1.610	1.563	1.570	1.283	1,141,169
2023-06-22	1.690	1.690	1.593	1.600	1.308	1,110,147
2023-06-21	1.680	1.733	1.675	1.700	1.390	1,483,172
2023-06-20	1.690	1.690	1.665	1.675	1.369	1,525,543
2023-06-19	1.670	1.680	1.655	1.675	1.369	696,389
2023-06-16	1.615	1.655	1.615	1.650	1.349	1,786,757
2023-06-15	1.605	1.630	1.603	1.605	1.312	2,342,579
2023-06-14	1.605	1.620	1.585	1.605	1.312	2,060,769
2023-06-13	1.630	1.640	1.570	1.600	1.308	1,110,689
2023-06-09	1.630	1.650	1.590	1.595	1.304	1,125,896
2023-06-08	1.750	1.750	1.625	1.625	1.328	1,907,336
2023-06-07	1.770	1.775	1.720	1.735	1.418	762,129
2023-06-06	1.760	1.795	1.730	1.755	1.435	1,178,552
2023-06-05	1.800	1.800	1.770	1.780	1.455	697,484
2023-06-02	1.780	1.785	1.750	1.765	1.443	1,581,199
2023-06-01	1.800	1.810	1.745	1.755	1.435	736,321
2023-05-31	1.795	1.830	1.775	1.790	1.463	6,901,208
2023-05-30	1.790	1.810	1.770	1.800	1.471	725,121
2023-05-29	1.755	1.795	1.745	1.790	1.463	754,118
2023-05-26	1.730	1.755	1.725	1.730	1.414	682,536
2023-05-25	1.700	1.755	1.698	1.740	1.422	690,044
2023-05-24	1.760	1.770	1.735	1.735	1.418	649,672
2023-05-23	1.770	1.785	1.755	1.775	1.451	1,337,915
2023-05-22	1.770	1.775	1.745	1.745	1.426	1,187,838
2023-05-19	1.760	1.788	1.740	1.770	1.447	853,525
2023-05-18	1.780	1.810	1.750	1.760	1.439	1,674,360
2023-05-17	1.780	1.805	1.780	1.790	1.463	2,193,293
2023-05-16	1.800	1.815	1.795	1.810	1.479	1,625,656
2023-05-15	1.785	1.820	1.765	1.820	1.488	1,062,328
2023-05-12	1.775	1.808	1.775	1.790	1.463	1,181,485
2023-05-11	1.775	1.805	1.775	1.780	1.455	941,666
2023-05-10	1.730	1.790	1.730	1.785	1.459	1,149,476
2023-05-09	1.765	1.775	1.745	1.755	1.435	1,242,937
2023-05-08	1.785	1.795	1.760	1.780	1.455	1,129,170
2023-05-05	1.700	1.745	1.695	1.740	1.422	734,521
2023-05-04	1.660	1.710	1.660	1.695	1.385	553,698
2023-05-03	1.690	1.710	1.665	1.685	1.377	800,256
2023-05-02	1.725	1.785	1.710	1.710	1.398	1,380,461
2023-05-01	1.735	1.735	1.715	1.720	1.406	311,924
2023-04-28	1.730	1.740	1.695	1.715	1.402	1,113,173
2023-04-27	1.730	1.730	1.690	1.710	1.398	493,153
2023-04-26	1.745	1.745	1.705	1.725	1.410	1,376,238
2023-04-24	1.675	1.745	1.675	1.740	1.422	693,720
2023-04-21	1.705	1.720	1.663	1.675	1.369	1,235,213
2023-04-20	1.695	1.720	1.680	1.720	1.406	1,219,534
2023-04-19	1.675	1.703	1.663	1.685	1.377	1,738,451
2023-04-18	1.690	1.720	1.680	1.710	1.398	1,334,139
2023-04-17	1.640	1.700	1.640	1.690	1.381	1,546,448
2023-04-14	1.625	1.690	1.610	1.635	1.336	1,533,632
2023-04-13	1.570	1.623	1.558	1.610	1.316	1,061,603
2023-04-12	1.550	1.615	1.550	1.570	1.283	2,004,464
2023-04-11	1.540	1.570	1.535	1.555	1.271	1,664,430
2023-04-06	1.550	1.560	1.520	1.520	1.242	1,354,434
2023-04-05	1.545	1.575	1.535	1.545	1.263	1,137,110
2023-04-04	1.510	1.545	1.505	1.540	1.259	2,196,458
2023-04-03	1.525	1.540	1.515	1.515	1.238	1,017,146
2023-03-31	1.530	1.543	1.500	1.510	1.234	1,527,991

← NewerPage 15 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.