Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.320	2.340	2.300	2.340	2.223	1,381,357
2025-11-04	2.350	2.370	2.330	2.330	2.213	1,403,383
2025-11-03	2.340	2.350	2.315	2.320	2.204	1,620,057
2025-10-31	2.280	2.365	2.280	2.360	2.242	1,053,369
2025-10-30	2.340	2.350	2.280	2.290	2.175	936,378
2025-10-29	2.420	2.420	2.370	2.380	2.261	957,731
2025-10-28	2.440	2.440	2.400	2.410	2.289	363,609
2025-10-27	2.380	2.420	2.365	2.390	2.270	811,988
2025-10-24	2.390	2.390	2.360	2.380	2.261	1,190,814
2025-10-23	2.290	2.380	2.290	2.380	2.261	3,507,436
2025-10-22	2.300	2.320	2.290	2.300	2.185	1,199,203
2025-10-21	2.320	2.335	2.300	2.330	2.213	430,391
2025-10-20	2.320	2.320	2.295	2.300	2.185	514,974
2025-10-17	2.270	2.340	2.270	2.310	2.194	918,913
2025-10-16	2.340	2.340	2.270	2.310	2.194	844,172
2025-10-15	2.330	2.350	2.300	2.330	2.213	1,397,728
2025-10-14	2.270	2.320	2.240	2.300	2.185	1,378,348
2025-10-13	2.280	2.280	2.220	2.270	2.156	726,972
2025-10-10	2.260	2.290	2.250	2.280	2.166	934,308
2025-10-09	2.290	2.320	2.250	2.260	2.147	1,508,568
2025-10-08	2.250	2.290	2.240	2.280	2.166	1,568,306
2025-10-07	2.250	2.280	2.200	2.250	2.137	1,439,460
2025-10-06	2.250	2.250	2.210	2.220	2.109	610,933
2025-10-03	2.240	2.240	2.195	2.230	2.118	698,079
2025-10-02	2.230	2.240	2.180	2.190	2.080	1,129,582
2025-10-01	2.230	2.240	2.190	2.200	2.090	1,042,659
2025-09-30	2.170	2.240	2.170	2.210	2.099	1,189,949
2025-09-29	2.220	2.260	2.190	2.230	2.118	1,193,302
2025-09-26	2.220	2.240	2.190	2.220	2.109	1,005,058
2025-09-25	2.210	2.240	2.175	2.220	2.109	1,069,323
2025-09-24	2.260	2.280	2.220	2.250	2.137	1,291,983
2025-09-23	2.280	2.300	2.250	2.270	2.156	875,346
2025-09-22	2.300	2.300	2.240	2.260	2.147	864,088
2025-09-19	2.280	2.320	2.255	2.320	2.204	7,368,161
2025-09-18	2.270	2.305	2.265	2.280	2.166	1,426,805
2025-09-17	2.260	2.285	2.240	2.280	2.166	1,236,702
2025-09-16	2.350	2.350	2.310	2.310	2.194	727,953
2025-09-15	2.250	2.345	2.240	2.330	2.213	952,480
2025-09-12	2.280	2.345	2.270	2.320	2.204	1,905,328
2025-09-11	2.280	2.300	2.265	2.280	2.166	1,398,519
2025-09-10	2.310	2.310	2.260	2.300	2.185	1,487,395
2025-09-09	2.340	2.350	2.280	2.310	2.194	1,078,439
2025-09-08	2.370	2.430	2.330	2.340	2.223	1,577,517
2025-09-05	2.370	2.380	2.335	2.360	2.242	875,401
2025-09-04	2.350	2.360	2.310	2.340	2.223	998,240
2025-09-03	2.380	2.390	2.290	2.320	2.204	1,454,088
2025-09-02	2.430	2.440	2.360	2.390	2.270	2,099,999
2025-09-01	2.480	2.480	2.400	2.430	2.308	1,572,568
2025-08-29	2.450	2.480	2.200	2.480	2.356	3,369,254
2025-08-28	2.460	2.460	2.415	2.440	2.318	2,791,952
2025-08-27	2.450	2.480	2.420	2.440	2.318	1,332,437
2025-08-26	2.400	2.440	2.320	2.430	2.308	3,897,075
2025-08-25	2.440	2.440	2.390	2.420	2.299	2,270,527
2025-08-22	2.390	2.410	2.370	2.410	2.289	1,349,747
2025-08-21	2.390	2.420	2.330	2.390	2.270	5,282,869
2025-08-20	2.260	2.400	2.250	2.400	2.280	7,421,374
2025-08-19	1.920	2.150	1.920	2.150	2.042	4,034,965
2025-08-18	1.970	1.985	1.935	1.955	1.857	737,194
2025-08-15	1.970	1.988	1.970	1.975	1.876	564,171
2025-08-14	1.970	2.000	1.965	1.975	1.876	1,344,297

← NewerPage 5 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.