Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.980	2.070	1.978	2.030	1.978	2,763,323
2026-02-02	1.900	1.960	1.878	1.955	1.905	1,531,385
2026-01-30	1.915	2.000	1.905	1.935	1.885	5,262,772
2026-01-29	1.950	1.990	1.860	1.890	1.842	2,311,004
2026-01-28	2.040	2.040	1.990	1.990	1.939	1,502,182
2026-01-27	1.990	2.050	1.960	2.050	1.998	917,172
2026-01-23	1.945	2.030	1.945	1.990	1.939	989,349
2026-01-22	1.960	1.970	1.930	1.945	1.895	531,383
2026-01-21	2.020	2.020	1.950	1.970	1.920	773,179
2026-01-20	2.040	2.050	1.995	2.000	1.949	2,295,897
2026-01-19	2.070	2.070	2.030	2.040	1.988	665,358
2026-01-16	2.060	2.070	2.020	2.070	2.017	466,591
2026-01-15	2.050	2.070	2.040	2.050	1.998	2,971,980
2026-01-14	2.020	2.080	2.020	2.070	2.017	1,103,635
2026-01-13	2.060	2.060	2.020	2.050	1.998	900,085
2026-01-12	2.010	2.060	1.970	2.040	1.988	816,955
2026-01-09	2.000	2.010	1.970	1.975	1.924	1,001,539
2026-01-08	1.975	1.985	1.965	1.980	1.929	1,031,104
2026-01-07	2.010	2.020	1.970	1.975	1.924	597,203
2026-01-06	2.050	2.050	1.968	1.980	1.929	769,554
2026-01-05	2.060	2.090	2.000	2.010	1.959	1,043,777
2026-01-02	2.000	2.060	2.000	2.030	1.978	774,048
2025-12-31	2.010	2.030	1.995	2.020	1.968	938,550
2025-12-30	2.080	2.260	2.000	2.030	1.978	1,145,682
2025-12-29	2.110	2.110	2.040	2.050	1.947	560,185
2025-12-24	2.100	2.130	2.070	2.070	1.966	325,007
2025-12-23	2.100	2.140	2.100	2.120	2.014	1,157,306
2025-12-22	2.150	2.160	2.095	2.110	2.004	1,177,323
2025-12-19	2.100	2.160	2.100	2.100	1.995	4,984,168
2025-12-18	2.120	2.140	2.100	2.130	2.023	2,518,389
2025-12-17	2.100	2.140	2.070	2.130	2.023	787,447
2025-12-16	2.100	2.145	2.100	2.110	2.004	1,034,204
2025-12-15	2.140	2.160	2.120	2.120	2.014	548,680
2025-12-12	2.170	2.170	2.115	2.160	2.052	945,837
2025-12-11	2.200	2.210	2.110	2.110	2.004	618,896
2025-12-10	2.130	2.150	2.120	2.130	2.023	1,095,350
2025-12-09	2.130	2.170	2.120	2.130	2.023	1,810,766
2025-12-08	2.100	2.145	2.100	2.130	2.023	640,419
2025-12-05	2.100	2.145	2.080	2.130	2.023	1,421,596
2025-12-04	2.130	2.190	2.110	2.120	2.014	1,725,374
2025-12-03	2.200	2.210	2.140	2.150	2.042	1,344,135
2025-12-02	2.190	2.240	2.165	2.190	2.080	1,239,191
2025-12-01	2.190	2.260	2.160	2.240	2.128	2,690,274
2025-11-28	2.230	2.290	2.220	2.220	2.109	1,870,219
2025-11-27	2.310	2.330	2.270	2.300	2.185	907,540
2025-11-26	2.350	2.395	2.310	2.320	2.204	794,166
2025-11-25	2.340	2.370	2.330	2.360	2.242	927,437
2025-11-24	2.350	2.370	2.290	2.360	2.242	1,462,856
2025-11-21	2.300	2.330	2.290	2.290	2.175	1,443,433
2025-11-20	2.310	2.390	2.310	2.370	2.251	1,003,449
2025-11-19	2.370	2.380	2.320	2.340	2.223	1,618,810
2025-11-18	2.400	2.400	2.310	2.380	2.261	1,400,368
2025-11-17	2.390	2.400	2.350	2.380	2.261	982,027
2025-11-14	2.280	2.380	2.270	2.370	2.251	1,453,390
2025-11-13	2.350	2.375	2.240	2.360	2.242	3,198,570
2025-11-12	2.290	2.360	2.270	2.350	2.232	1,618,155
2025-11-11	2.250	2.280	2.235	2.250	2.137	1,535,752
2025-11-10	2.260	2.270	2.225	2.240	2.128	1,479,626
2025-11-07	2.280	2.330	2.270	2.290	2.175	1,073,959
2025-11-06	2.350	2.350	2.280	2.300	2.185	2,338,236

← NewerPage 4 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.