Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.620	1.665	1.580	1.585	1.253	1,197,372
2022-10-06	1.655	1.655	1.620	1.635	1.293	1,205,520
2022-10-05	1.630	1.660	1.605	1.655	1.308	2,004,175
2022-10-04	1.535	1.615	1.530	1.610	1.273	949,853
2022-10-03	1.535	1.540	1.503	1.520	1.202	603,696
2022-09-30	1.510	1.540	1.485	1.535	1.214	2,370,453
2022-09-29	1.575	1.605	1.520	1.520	1.202	1,287,662
2022-09-28	1.575	1.585	1.495	1.540	1.217	2,315,583
2022-09-27	1.655	1.655	1.575	1.595	1.261	1,305,914
2022-09-26	1.645	1.663	1.620	1.630	1.289	1,745,875
2022-09-23	1.755	1.770	1.645	1.665	1.316	2,231,334
2022-09-21	1.780	1.800	1.765	1.780	1.407	1,537,981
2022-09-20	1.810	1.820	1.780	1.785	1.411	1,319,266
2022-09-19	1.815	1.840	1.800	1.810	1.431	1,398,007
2022-09-16	1.850	1.890	1.820	1.820	1.439	9,230,578
2022-09-15	1.885	1.900	1.855	1.860	1.470	2,628,268
2022-09-14	1.880	1.900	1.850	1.875	1.482	2,008,904
2022-09-13	1.890	1.975	1.890	1.955	1.546	1,731,612
2022-09-12	1.900	1.915	1.880	1.880	1.486	805,331
2022-09-09	1.815	1.883	1.808	1.865	1.474	1,152,981
2022-09-08	1.825	1.875	1.815	1.875	1.482	1,590,964
2022-09-07	1.800	1.815	1.780	1.800	1.423	2,362,302
2022-09-06	1.800	1.858	1.785	1.805	1.427	1,991,284
2022-09-05	1.760	1.810	1.760	1.800	1.423	1,386,680
2022-09-02	1.775	1.780	1.755	1.755	1.387	640,069
2022-09-01	1.810	1.830	1.760	1.760	1.391	1,826,723
2022-08-31	1.850	1.860	1.823	1.835	1.451	1,876,020
2022-08-30	1.835	1.870	1.835	1.860	1.470	2,887,151
2022-08-29	1.880	1.895	1.845	1.860	1.470	1,037,180
2022-08-26	1.895	1.938	1.880	1.925	1.522	1,569,941
2022-08-25	1.830	1.885	1.825	1.880	1.486	1,529,920
2022-08-24	1.805	1.835	1.805	1.820	1.439	1,004,627
2022-08-23	1.820	1.850	1.805	1.815	1.435	1,693,702
2022-08-22	1.900	1.900	1.838	1.860	1.470	1,604,504
2022-08-19	1.915	1.925	1.895	1.900	1.502	1,363,793
2022-08-18	1.920	1.925	1.873	1.915	1.514	1,642,362
2022-08-17	1.930	1.945	1.905	1.915	1.514	1,079,043
2022-08-16	1.970	1.975	1.915	1.920	1.518	1,415,002
2022-08-15	1.930	1.960	1.920	1.960	1.550	1,140,594
2022-08-12	2.000	2.010	1.910	1.935	1.530	2,030,465
2022-08-11	1.935	2.020	1.930	2.010	1.589	2,591,622
2022-08-10	1.840	1.925	1.835	1.915	1.514	2,224,795
2022-08-09	1.900	1.910	1.855	1.860	1.470	1,505,130
2022-08-08	1.910	1.930	1.870	1.875	1.482	1,599,524
2022-08-05	1.920	1.935	1.895	1.935	1.530	1,993,857
2022-08-04	1.980	1.980	1.905	1.905	1.506	3,160,772
2022-08-03	1.995	1.995	1.920	1.930	1.526	1,834,599
2022-08-02	2.080	2.090	1.945	1.960	1.550	1,928,045
2022-08-01	2.100	2.140	2.070	2.070	1.636	815,699
2022-07-29	2.070	2.090	2.040	2.080	1.644	1,070,256
2022-07-28	2.020	2.020	1.980	2.010	1.589	724,957
2022-07-27	1.950	1.980	1.950	1.980	1.565	358,177
2022-07-26	1.985	1.988	1.945	1.965	1.553	1,023,366
2022-07-25	1.995	2.010	1.960	1.960	1.550	1,397,650
2022-07-22	2.000	2.060	1.995	1.995	1.577	1,697,790
2022-07-21	2.010	2.030	1.998	2.030	1.605	829,860
2022-07-20	2.020	2.020	1.980	2.000	1.581	1,605,971
2022-07-19	1.920	1.960	1.920	1.960	1.550	778,536
2022-07-18	1.940	1.965	1.900	1.965	1.553	730,394
2022-07-15	1.895	1.905	1.870	1.900	1.502	575,438

← NewerPage 18 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.