Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.705	1.705	1.668	1.690	1.381	1,648,246
2023-01-03	1.720	1.720	1.665	1.675	1.369	568,263
2022-12-30	1.725	1.730	1.690	1.705	1.394	773,234
2022-12-29	1.700	1.710	1.660	1.710	1.398	1,325,423
2022-12-28	1.775	1.793	1.755	1.760	1.391	1,183,974
2022-12-23	1.700	1.785	1.700	1.780	1.407	1,169,776
2022-12-22	1.750	1.765	1.730	1.740	1.376	1,039,962
2022-12-21	1.680	1.755	1.680	1.720	1.360	1,426,410
2022-12-20	1.720	1.735	1.645	1.645	1.300	2,023,400
2022-12-19	1.715	1.743	1.710	1.720	1.360	1,110,842
2022-12-16	1.725	1.743	1.708	1.720	1.360	1,971,825
2022-12-15	1.775	1.798	1.740	1.740	1.376	2,302,810
2022-12-14	1.840	1.855	1.795	1.800	1.423	956,811
2022-12-13	1.760	1.785	1.745	1.785	1.411	1,490,485
2022-12-12	1.750	1.773	1.730	1.760	1.391	1,127,785
2022-12-09	1.770	1.770	1.735	1.760	1.391	1,140,759
2022-12-08	1.815	1.820	1.745	1.755	1.387	856,975
2022-12-07	1.760	1.770	1.753	1.760	1.391	1,105,428
2022-12-06	1.820	1.825	1.785	1.785	1.411	800,743
2022-12-05	1.820	1.840	1.820	1.825	1.443	420,877
2022-12-02	1.850	1.855	1.815	1.830	1.447	3,230,640
2022-12-01	1.890	1.903	1.840	1.850	1.463	969,082
2022-11-30	1.885	1.900	1.850	1.850	1.463	2,130,994
2022-11-29	1.910	1.910	1.870	1.880	1.486	800,625
2022-11-28	1.890	1.890	1.865	1.890	1.494	431,378
2022-11-25	1.855	1.890	1.845	1.870	1.478	752,334
2022-11-24	1.850	1.860	1.830	1.840	1.455	862,229
2022-11-23	1.860	1.870	1.840	1.850	1.463	1,117,204
2022-11-22	1.890	1.890	1.835	1.850	1.463	1,130,837
2022-11-21	1.880	1.885	1.860	1.870	1.478	1,015,015
2022-11-18	1.825	1.865	1.805	1.850	1.463	1,264,992
2022-11-17	1.760	1.820	1.730	1.820	1.439	1,485,456
2022-11-16	1.800	1.820	1.780	1.800	1.423	1,219,778
2022-11-15	1.780	1.800	1.760	1.800	1.423	1,174,701
2022-11-14	1.820	1.845	1.765	1.770	1.399	1,604,293
2022-11-11	1.790	1.875	1.770	1.800	1.423	1,693,729
2022-11-10	1.685	1.700	1.665	1.700	1.344	762,833
2022-11-09	1.700	1.713	1.675	1.700	1.344	1,161,980
2022-11-08	1.670	1.720	1.623	1.665	1.316	1,273,677
2022-11-07	1.675	1.690	1.660	1.670	1.320	846,349
2022-11-04	1.640	1.670	1.615	1.660	1.312	1,080,280
2022-11-03	1.690	1.690	1.630	1.640	1.297	711,857
2022-11-02	1.740	1.740	1.705	1.740	1.376	1,204,316
2022-11-01	1.750	1.750	1.700	1.750	1.384	1,399,103
2022-10-31	1.660	1.685	1.645	1.685	1.332	1,183,040
2022-10-28	1.620	1.645	1.605	1.635	1.293	1,159,472
2022-10-27	1.625	1.650	1.610	1.620	1.281	2,067,447
2022-10-26	1.560	1.605	1.545	1.605	1.269	2,521,783
2022-10-25	1.540	1.560	1.525	1.560	1.233	550,264
2022-10-24	1.535	1.560	1.528	1.535	1.214	600,491
2022-10-21	1.525	1.560	1.510	1.510	1.194	836,456
2022-10-20	1.615	1.620	1.543	1.550	1.225	1,450,124
2022-10-19	1.600	1.685	1.600	1.630	1.289	1,630,169
2022-10-18	1.600	1.620	1.590	1.610	1.273	1,593,366
2022-10-17	1.520	1.575	1.510	1.555	1.229	802,374
2022-10-14	1.550	1.555	1.520	1.545	1.221	1,267,976
2022-10-13	1.495	1.515	1.485	1.500	1.186	915,487
2022-10-12	1.505	1.520	1.490	1.505	1.190	1,002,710
2022-10-11	1.510	1.525	1.488	1.515	1.198	1,769,918
2022-10-10	1.550	1.550	1.500	1.520	1.202	1,115,065

← NewerPage 17 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.