Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.530	1.540	1.513	1.520	1.242	1,158,757
2023-03-29	1.515	1.530	1.505	1.505	1.230	752,145
2023-03-28	1.520	1.560	1.520	1.535	1.255	1,154,840
2023-03-27	1.545	1.630	1.535	1.535	1.255	902,821
2023-03-24	1.520	1.560	1.515	1.555	1.271	991,531
2023-03-23	1.565	1.580	1.530	1.535	1.255	1,677,244
2023-03-22	1.610	1.615	1.565	1.600	1.308	993,759
2023-03-21	1.585	1.610	1.585	1.600	1.308	568,987
2023-03-20	1.570	1.600	1.560	1.580	1.291	1,171,402
2023-03-17	1.580	1.605	1.560	1.605	1.312	4,350,440
2023-03-16	1.615	1.630	1.580	1.600	1.308	1,945,797
2023-03-15	1.585	1.650	1.580	1.635	1.336	2,122,473
2023-03-14	1.600	1.620	1.578	1.590	1.300	4,080,210
2023-03-13	1.650	1.650	1.595	1.620	1.324	818,360
2023-03-10	1.650	1.680	1.650	1.650	1.349	1,275,743
2023-03-09	1.680	1.728	1.675	1.715	1.402	1,123,358
2023-03-08	1.690	1.700	1.660	1.660	1.357	819,115
2023-03-07	1.750	1.760	1.700	1.710	1.398	881,529
2023-03-06	1.730	1.760	1.720	1.760	1.439	358,581
2023-03-03	1.770	1.770	1.705	1.705	1.394	616,422
2023-03-02	1.765	1.785	1.740	1.770	1.447	1,113,924
2023-03-01	1.685	1.760	1.680	1.755	1.435	1,247,705
2023-02-28	1.725	1.750	1.715	1.735	1.418	2,356,112
2023-02-27	1.760	1.770	1.700	1.700	1.390	1,079,974
2023-02-24	1.830	1.850	1.775	1.790	1.463	730,638
2023-02-23	1.800	1.830	1.800	1.810	1.479	548,994
2023-02-22	1.830	1.860	1.810	1.810	1.479	1,417,899
2023-02-21	1.830	1.860	1.825	1.850	1.512	425,390
2023-02-20	1.870	1.875	1.820	1.845	1.508	948,756
2023-02-17	1.880	1.885	1.860	1.865	1.524	1,141,174
2023-02-16	1.865	1.920	1.855	1.920	1.569	1,369,413
2023-02-15	1.880	1.880	1.835	1.850	1.512	1,681,753
2023-02-14	1.820	1.850	1.815	1.850	1.512	1,481,246
2023-02-13	1.780	1.810	1.775	1.805	1.475	1,471,461
2023-02-10	1.800	1.805	1.770	1.770	1.447	1,003,140
2023-02-09	1.800	1.830	1.790	1.800	1.471	1,118,086
2023-02-08	1.845	1.845	1.785	1.810	1.479	1,177,435
2023-02-07	1.955	1.955	1.850	1.860	1.520	2,159,220
2023-02-06	2.020	2.030	1.970	1.970	1.610	2,008,803
2023-02-03	1.995	2.040	1.985	2.020	1.651	2,929,339
2023-02-02	1.890	1.940	1.875	1.935	1.582	1,577,086
2023-02-01	1.890	1.930	1.870	1.870	1.529	975,943
2023-01-31	1.910	1.923	1.860	1.865	1.524	763,661
2023-01-30	1.880	1.915	1.880	1.900	1.553	382,545
2023-01-27	1.880	1.890	1.865	1.880	1.537	433,944
2023-01-25	1.865	1.885	1.855	1.865	1.524	769,359
2023-01-24	1.860	1.870	1.828	1.865	1.524	1,077,434
2023-01-23	1.820	1.845	1.813	1.840	1.504	1,333,437
2023-01-20	1.850	1.850	1.800	1.810	1.479	1,024,146
2023-01-19	1.900	1.900	1.845	1.855	1.516	591,327
2023-01-18	1.880	1.880	1.853	1.880	1.537	390,253
2023-01-17	1.875	1.908	1.870	1.870	1.529	731,599
2023-01-16	1.855	1.885	1.850	1.885	1.541	783,476
2023-01-13	1.850	1.870	1.840	1.845	1.508	602,153
2023-01-12	1.890	1.890	1.845	1.850	1.512	731,387
2023-01-11	1.765	1.823	1.765	1.805	1.475	869,345
2023-01-10	1.775	1.800	1.760	1.760	1.439	719,366
2023-01-09	1.750	1.778	1.740	1.770	1.447	463,345
2023-01-06	1.745	1.745	1.710	1.715	1.402	595,754
2023-01-05	1.700	1.775	1.695	1.760	1.439	1,048,652

← NewerPage 16 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.