Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.740	2.770	2.730	2.750	2.114	541,881
2022-04-14	2.770	2.800	2.750	2.760	2.122	1,080,353
2022-04-13	2.760	2.785	2.760	2.770	2.130	455,747
2022-04-12	2.820	2.830	2.770	2.780	2.137	633,872
2022-04-11	2.780	2.850	2.780	2.800	2.153	1,464,941
2022-04-08	2.830	2.850	2.790	2.800	2.153	867,724
2022-04-07	2.850	2.855	2.810	2.810	2.160	754,485
2022-04-06	2.850	2.860	2.820	2.850	2.191	1,006,867
2022-04-05	2.810	2.890	2.810	2.860	2.199	1,393,910
2022-04-04	2.800	2.850	2.760	2.830	2.176	1,125,301
2022-04-01	2.820	2.845	2.780	2.780	2.137	815,359
2022-03-31	2.840	2.910	2.820	2.880	2.214	2,004,007
2022-03-30	2.900	2.900	2.830	2.850	2.191	1,603,450
2022-03-29	2.900	2.900	2.840	2.860	2.199	1,928,235
2022-03-28	2.890	2.890	2.850	2.860	2.199	979,254
2022-03-25	2.860	2.880	2.830	2.870	2.206	1,133,307
2022-03-24	2.850	2.850	2.825	2.830	2.176	1,312,739
2022-03-23	2.870	2.890	2.840	2.860	2.199	815,857
2022-03-22	2.850	2.860	2.790	2.850	2.191	818,824
2022-03-21	2.920	2.930	2.820	2.820	2.168	1,034,362
2022-03-18	2.940	2.960	2.910	2.910	2.237	2,259,167
2022-03-17	2.980	3.000	2.910	2.930	2.253	2,487,872
2022-03-16	2.960	2.970	2.900	2.920	2.245	1,383,289
2022-03-15	2.950	2.980	2.930	2.960	2.276	1,335,475
2022-03-14	2.940	2.970	2.930	2.950	2.268	1,408,411
2022-03-11	2.820	2.910	2.820	2.900	2.230	1,366,077
2022-03-10	2.820	2.920	2.820	2.900	2.230	1,578,444
2022-03-09	2.720	2.805	2.720	2.800	2.153	691,101
2022-03-08	2.720	2.760	2.710	2.750	2.114	2,082,147
2022-03-07	2.800	2.800	2.710	2.710	2.083	1,631,828
2022-03-04	2.820	2.835	2.750	2.780	2.137	1,193,502
2022-03-03	2.880	2.880	2.830	2.860	2.199	941,434
2022-03-02	2.800	2.860	2.800	2.830	2.176	1,272,245
2022-03-01	2.900	2.940	2.870	2.880	2.214	1,289,843
2022-02-28	2.820	2.890	2.820	2.870	2.206	1,328,912
2022-02-25	2.830	2.850	2.780	2.840	2.183	1,483,517
2022-02-24	2.810	2.860	2.790	2.800	2.153	2,948,123
2022-02-23	2.880	2.900	2.860	2.870	2.206	1,224,920
2022-02-22	2.920	2.940	2.850	2.870	2.206	1,769,993
2022-02-21	3.010	3.010	2.940	2.970	2.283	983,519
2022-02-18	2.920	3.030	2.920	3.010	2.314	1,210,644
2022-02-17	3.000	3.040	2.990	3.010	2.314	3,497,325
2022-02-16	2.950	3.010	2.950	2.980	2.291	1,373,447
2022-02-15	2.890	2.940	2.880	2.940	2.260	1,482,929
2022-02-14	2.900	2.965	2.900	2.940	2.260	1,838,422
2022-02-11	2.970	2.970	2.920	2.930	2.253	800,479
2022-02-10	3.090	3.110	3.020	3.020	2.322	898,062
2022-02-09	3.100	3.100	3.000	3.080	2.368	976,206
2022-02-08	3.060	3.080	3.015	3.050	2.345	759,760
2022-02-07	2.950	3.060	2.950	3.050	2.345	1,342,474
2022-02-04	3.020	3.060	3.010	3.040	2.337	897,314
2022-02-03	3.010	3.070	3.010	3.040	2.337	767,583
2022-02-02	3.010	3.090	3.010	3.060	2.353	1,372,832
2022-02-01	3.000	3.070	2.970	3.020	2.322	2,120,775
2022-01-31	2.950	2.990	2.870	2.970	2.283	1,949,036
2022-01-28	2.820	2.890	2.745	2.890	2.222	3,615,598
2022-01-27	2.880	2.920	2.680	2.760	2.122	2,121,183
2022-01-25	2.990	3.010	2.860	2.890	2.222	2,657,262
2022-01-24	2.890	3.050	2.890	3.020	2.322	1,468,274
2022-01-21	2.980	3.025	2.950	2.970	2.283	1,242,289

← NewerPage 20 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.