Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.910	1.945	1.890	1.905	1.506	846,959
2022-07-13	1.915	1.965	1.900	1.950	1.542	963,915
2022-07-12	1.915	1.928	1.890	1.890	1.494	1,011,852
2022-07-11	1.875	1.930	1.875	1.915	1.514	863,874
2022-07-08	1.945	1.955	1.910	1.930	1.526	456,816
2022-07-07	1.940	1.970	1.925	1.940	1.534	872,122
2022-07-06	1.900	1.930	1.870	1.925	1.522	2,229,079
2022-07-05	1.910	1.930	1.893	1.895	1.498	532,394
2022-07-04	1.940	1.970	1.905	1.915	1.514	1,158,280
2022-07-01	1.870	1.910	1.860	1.905	1.506	1,743,700
2022-06-30	1.900	1.900	1.810	1.810	1.431	2,376,031
2022-06-29	1.910	1.940	1.880	1.905	1.506	2,029,262
2022-06-28	1.955	2.010	1.945	1.990	1.530	2,230,657
2022-06-27	1.990	2.000	1.940	1.945	1.495	1,898,066
2022-06-24	1.900	1.960	1.890	1.950	1.499	1,485,519
2022-06-23	1.910	1.933	1.885	1.885	1.449	1,125,173
2022-06-22	1.940	1.975	1.885	1.885	1.449	1,034,463
2022-06-21	1.940	1.965	1.920	1.930	1.484	1,872,320
2022-06-20	1.920	1.943	1.905	1.930	1.484	1,613,180
2022-06-17	1.840	1.905	1.815	1.890	1.453	2,775,466
2022-06-16	1.890	1.938	1.890	1.910	1.468	2,000,649
2022-06-15	1.915	1.930	1.860	1.865	1.434	1,599,206
2022-06-14	1.900	1.935	1.845	1.935	1.488	3,584,159
2022-06-10	2.000	2.020	1.975	2.010	1.545	1,457,222
2022-06-09	2.050	2.090	2.010	2.030	1.561	760,916
2022-06-08	2.100	2.120	2.065	2.080	1.599	1,053,644
2022-06-07	2.110	2.150	2.090	2.100	1.615	2,615,722
2022-06-06	2.190	2.190	2.120	2.120	1.630	1,446,601
2022-06-03	2.230	2.260	2.190	2.190	1.684	1,390,109
2022-06-02	2.200	2.250	2.200	2.210	1.699	1,274,514
2022-06-01	2.200	2.260	2.200	2.240	1.722	1,526,066
2022-05-31	2.230	2.260	2.190	2.220	1.707	8,446,769
2022-05-30	2.230	2.270	2.220	2.240	1.722	4,378,280
2022-05-27	2.240	2.260	2.210	2.210	1.699	1,145,263
2022-05-26	2.260	2.300	2.230	2.240	1.722	1,168,825
2022-05-25	2.330	2.330	2.270	2.270	1.745	1,249,972
2022-05-24	2.310	2.350	2.300	2.310	1.776	1,019,751
2022-05-23	2.330	2.340	2.290	2.320	1.784	892,609
2022-05-20	2.230	2.340	2.220	2.290	1.761	1,395,062
2022-05-19	2.280	2.310	2.200	2.280	1.753	2,546,084
2022-05-18	2.340	2.390	2.320	2.380	1.830	1,599,287
2022-05-17	2.310	2.320	2.250	2.320	1.784	1,652,612
2022-05-16	2.340	2.370	2.270	2.270	1.745	2,261,697
2022-05-13	2.290	2.325	2.270	2.320	1.784	3,358,544
2022-05-12	2.270	2.300	2.230	2.290	1.761	2,577,898
2022-05-11	2.250	2.330	2.200	2.320	1.784	1,863,584
2022-05-10	2.280	2.320	2.260	2.320	1.784	3,799,836
2022-05-09	2.390	2.410	2.310	2.320	1.784	1,444,081
2022-05-06	2.500	2.520	2.405	2.430	1.868	1,682,615
2022-05-05	2.530	2.580	2.525	2.550	1.960	2,797,683
2022-05-04	2.630	2.640	2.510	2.530	1.945	1,793,495
2022-05-03	2.680	2.710	2.610	2.610	2.007	1,371,625
2022-05-02	2.750	2.770	2.670	2.670	2.053	1,134,274
2022-04-29	2.770	2.810	2.760	2.800	2.153	884,362
2022-04-28	2.740	2.770	2.720	2.740	2.107	809,730
2022-04-27	2.690	2.770	2.670	2.760	2.122	1,437,944
2022-04-26	2.710	2.750	2.700	2.700	2.076	1,073,505
2022-04-22	2.820	2.830	2.760	2.760	2.122	745,166
2022-04-21	2.790	2.840	2.770	2.840	2.183	1,443,668
2022-04-20	2.780	2.800	2.750	2.750	2.114	1,333,770

← NewerPage 19 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.