Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.660	1.708	1.660	1.685	1.642	1,913,812
2026-04-29	1.625	1.715	1.625	1.685	1.642	1,137,767
2026-04-28	1.650	1.685	1.645	1.680	1.637	1,039,953
2026-04-27	1.680	1.685	1.645	1.660	1.618	729,209
2026-04-24	1.685	1.690	1.670	1.680	1.637	1,215,502
2026-04-23	1.630	1.705	1.605	1.680	1.637	2,615,205
2026-04-22	1.625	1.645	1.610	1.645	1.603	3,173,267
2026-04-21	1.560	1.635	1.560	1.635	1.593	3,509,150
2026-04-20	1.530	1.590	1.530	1.580	1.540	2,124,112
2026-04-17	1.560	1.595	1.550	1.555	1.515	1,160,898
2026-04-16	1.570	1.580	1.525	1.560	1.520	1,863,489
2026-04-15	1.555	1.558	1.535	1.535	1.496	1,348,938
2026-04-14	1.540	1.585	1.530	1.545	1.505	1,737,801
2026-04-13	1.570	1.570	1.490	1.510	1.471	2,157,492
2026-04-10	1.530	1.575	1.530	1.560	1.520	1,078,852
2026-04-09	1.540	1.565	1.530	1.545	1.505	1,312,493
2026-04-08	1.525	1.580	1.525	1.550	1.510	1,685,492
2026-04-07	1.575	1.600	1.508	1.525	1.486	1,600,839
2026-04-02	1.555	1.580	1.525	1.525	1.486	568,466
2026-04-01	1.570	1.600	1.550	1.560	1.520	1,113,724
2026-03-31	1.525	1.610	1.525	1.585	1.544	2,374,376
2026-03-30	1.540	1.545	1.515	1.545	1.505	1,646,044
2026-03-27	1.620	1.620	1.550	1.570	1.530	1,486,082
2026-03-26	1.605	1.625	1.600	1.620	1.579	946,951
2026-03-25	1.625	1.635	1.600	1.610	1.569	819,781
2026-03-24	1.600	1.610	1.545	1.600	1.559	1,543,167
2026-03-23	1.530	1.600	1.525	1.600	1.559	1,273,886
2026-03-20	1.560	1.600	1.560	1.565	1.525	3,553,012
2026-03-19	1.630	1.630	1.550	1.570	1.530	2,152,878
2026-03-18	1.605	1.670	1.600	1.625	1.583	1,267,202
2026-03-17	1.620	1.713	1.595	1.605	1.564	1,209,005
2026-03-16	1.615	1.635	1.575	1.605	1.564	1,844,842
2026-03-13	1.600	1.645	1.590	1.615	1.574	1,016,357
2026-03-12	1.615	1.645	1.600	1.600	1.559	2,065,971
2026-03-11	1.710	1.735	1.630	1.645	1.603	2,497,366
2026-03-10	1.830	1.830	1.705	1.745	1.700	1,999,291
2026-03-09	1.750	1.775	1.703	1.740	1.695	1,363,819
2026-03-06	1.750	1.810	1.750	1.810	1.764	1,751,280
2026-03-05	1.800	1.825	1.770	1.770	1.725	1,062,876
2026-03-04	1.860	1.860	1.800	1.810	1.764	1,582,798
2026-03-03	1.880	1.885	1.825	1.840	1.793	1,526,647
2026-03-02	1.880	1.925	1.840	1.895	1.847	1,033,636
2026-02-27	1.900	1.905	1.875	1.885	1.837	1,621,955
2026-02-26	1.865	1.895	1.685	1.890	1.842	2,078,166
2026-02-25	1.985	1.985	1.905	1.920	1.871	1,747,946
2026-02-24	2.000	2.030	1.900	1.935	1.885	1,191,464
2026-02-23	2.030	2.030	1.970	1.975	1.924	690,456
2026-02-20	2.010	2.030	1.990	2.030	1.978	572,994
2026-02-19	2.090	2.090	2.030	2.040	1.988	1,421,243
2026-02-18	1.995	2.070	1.995	2.050	1.998	437,787
2026-02-17	1.970	2.010	1.950	1.995	1.944	1,200,821
2026-02-16	1.950	1.990	1.915	1.990	1.939	660,402
2026-02-13	1.960	1.965	1.930	1.935	1.885	476,776
2026-02-12	2.010	2.020	1.950	1.965	1.915	1,039,638
2026-02-11	2.010	2.050	1.995	2.030	1.978	991,704
2026-02-10	1.995	2.020	1.980	2.010	1.959	1,481,427
2026-02-09	1.950	2.000	1.930	1.995	1.944	1,326,726
2026-02-06	2.050	2.070	1.920	1.940	1.890	2,082,025
2026-02-05	2.080	2.090	2.045	2.080	2.027	1,390,343
2026-02-04	2.020	2.060	1.975	2.040	1.988	1,544,871

← NewerPage 3 of 5 · 253 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.