Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	3.000	3.090	3.000	3.060	2.353	1,141,611
2022-01-19	3.030	3.090	3.020	3.040	2.337	1,024,397
2022-01-18	3.090	3.100	3.070	3.070	2.360	837,979
2022-01-17	3.070	3.125	3.070	3.090	2.376	519,021
2022-01-14	3.160	3.180	3.110	3.110	2.391	477,082
2022-01-13	3.230	3.240	3.160	3.190	2.453	755,687
2022-01-12	3.250	3.300	3.210	3.240	2.491	1,253,228
2022-01-11	3.330	3.390	3.270	3.270	2.514	1,246,640
2022-01-10	3.340	3.380	3.320	3.340	2.568	968,446
2022-01-07	3.420	3.460	3.400	3.420	2.629	374,182
2022-01-06	3.440	3.460	3.400	3.400	2.614	1,662,664
2022-01-05	3.550	3.550	3.500	3.500	2.691	1,040,027
2022-01-04	3.570	3.580	3.500	3.540	2.722	614,682
2021-12-31	3.530	3.560	3.500	3.500	2.691	487,919
2021-12-30	3.500	3.570	3.460	3.560	2.737	2,620,740
2021-12-29	3.500	3.550	3.450	3.530	2.672	958,183
2021-12-24	3.450	3.460	3.420	3.460	2.619	315,988
2021-12-23	3.440	3.490	3.370	3.410	2.581	1,831,974
2021-12-22	3.400	3.400	3.350	3.360	2.543	1,982,620
2021-12-21	3.400	3.420	3.370	3.400	2.573	1,980,411
2021-12-20	3.440	3.440	3.335	3.400	2.573	1,251,670
2021-12-17	3.290	3.370	3.280	3.340	2.528	3,121,910
2021-12-16	3.290	3.310	3.280	3.280	2.483	2,922,612
2021-12-15	3.300	3.300	3.230	3.260	2.467	1,003,648
2021-12-14	3.310	3.375	3.290	3.320	2.513	2,565,062
2021-12-13	3.320	3.390	3.290	3.330	2.520	1,550,614
2021-12-10	3.300	3.310	3.230	3.310	2.505	1,091,382
2021-12-09	3.260	3.340	3.250	3.310	2.505	1,289,101
2021-12-08	3.250	3.280	3.210	3.260	2.467	915,113
2021-12-07	3.160	3.220	3.160	3.220	2.437	712,624
2021-12-06	3.100	3.150	3.100	3.120	2.361	596,174
2021-12-03	3.130	3.180	3.070	3.130	2.369	1,325,066
2021-12-02	3.100	3.170	3.070	3.150	2.384	741,239
2021-12-01	3.130	3.200	3.110	3.170	2.399	1,194,944
2021-11-30	3.060	3.250	2.970	3.230	2.445	1,708,802
2021-11-29	3.150	3.190	3.140	3.160	2.392	672,162
2021-11-26	3.280	3.290	3.190	3.200	2.422	750,861
2021-11-25	3.300	3.310	3.240	3.260	2.467	930,017
2021-11-24	3.220	3.300	3.210	3.300	2.498	945,257
2021-11-23	3.230	3.275	3.230	3.250	2.460	667,610
2021-11-22	3.230	3.295	3.230	3.270	2.475	801,307
2021-11-19	3.280	3.310	3.245	3.300	2.498	730,634
2021-11-18	3.170	3.300	3.170	3.260	2.467	1,731,965
2021-11-17	3.220	3.230	3.160	3.200	2.422	1,344,504
2021-11-16	3.220	3.250	3.180	3.190	2.414	1,247,604
2021-11-15	3.200	3.260	3.200	3.250	2.460	1,110,798
2021-11-12	3.240	3.260	3.200	3.230	2.445	1,105,812
2021-11-11	3.250	3.300	3.220	3.250	2.460	945,296
2021-11-10	3.380	3.400	3.300	3.310	2.505	750,508
2021-11-09	3.310	3.380	3.300	3.340	2.528	1,075,363
2021-11-08	3.390	3.390	3.290	3.310	2.505	840,167
2021-11-05	3.360	3.370	3.320	3.360	2.543	1,019,274
2021-11-04	3.300	3.340	3.290	3.340	2.528	2,340,049
2021-11-03	3.350	3.350	3.270	3.290	2.490	986,187
2021-11-02	3.290	3.320	3.275	3.290	2.490	1,032,457
2021-11-01	3.270	3.320	3.240	3.280	2.483	1,274,476
2021-10-29	3.280	3.290	3.210	3.210	2.430	1,189,718
2021-10-28	3.360	3.360	3.240	3.260	2.467	1,064,258
2021-10-27	3.270	3.370	3.250	3.350	2.536	2,163,554
2021-10-26	3.280	3.320	3.280	3.280	2.483	1,080,913

← NewerPage 21 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.