Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.955	1.968	1.940	1.965	1.866	2,345,688
2025-08-12	1.950	1.973	1.940	1.950	1.852	1,019,847
2025-08-11	1.960	1.960	1.935	1.945	1.847	541,281
2025-08-08	1.945	1.965	1.940	1.955	1.857	773,804
2025-08-07	1.950	1.965	1.928	1.945	1.847	661,653
2025-08-06	1.915	1.978	1.915	1.950	1.852	1,682,758
2025-08-05	1.850	1.908	1.840	1.890	1.795	1,107,483
2025-08-04	1.865	1.870	1.815	1.840	1.748	1,017,524
2025-08-01	1.860	1.890	1.850	1.865	1.771	1,767,392
2025-07-31	1.805	1.855	1.805	1.855	1.762	1,861,249
2025-07-30	1.770	1.825	1.750	1.815	1.724	2,387,026
2025-07-29	1.770	1.775	1.745	1.770	1.681	598,542
2025-07-28	1.745	1.778	1.735	1.770	1.681	961,639
2025-07-25	1.745	1.765	1.725	1.760	1.672	765,074
2025-07-24	1.795	1.800	1.740	1.745	1.657	1,047,905
2025-07-23	1.815	1.815	1.775	1.790	1.700	1,804,371
2025-07-22	1.810	1.810	1.780	1.805	1.714	646,017
2025-07-21	1.815	1.820	1.795	1.805	1.714	1,410,363
2025-07-18	1.780	1.805	1.765	1.800	1.710	1,296,179
2025-07-17	1.770	1.780	1.745	1.780	1.691	953,550
2025-07-16	1.745	1.753	1.725	1.740	1.653	554,329
2025-07-15	1.770	1.770	1.740	1.755	1.667	434,054
2025-07-14	1.730	1.773	1.730	1.750	1.662	804,710
2025-07-11	1.780	1.780	1.740	1.750	1.662	752,770
2025-07-10	1.780	1.780	1.750	1.775	1.686	2,276,865
2025-07-09	1.755	1.765	1.725	1.745	1.657	648,777
2025-07-08	1.780	1.785	1.755	1.760	1.672	1,262,207
2025-07-07	1.780	1.780	1.745	1.780	1.691	735,020
2025-07-04	1.785	1.795	1.755	1.770	1.681	1,190,757
2025-07-03	1.780	1.790	1.750	1.785	1.695	980,593
2025-07-02	1.725	1.795	1.725	1.780	1.691	2,686,141
2025-07-01	1.700	1.735	1.685	1.705	1.619	1,627,943
2025-06-30	1.700	1.710	1.655	1.685	1.600	2,007,008
2025-06-27	1.700	1.720	1.670	1.700	1.615	2,469,943
2025-06-26	1.730	1.755	1.710	1.730	1.594	1,094,165
2025-06-25	1.735	1.760	1.725	1.740	1.603	944,428
2025-06-24	1.750	1.765	1.725	1.730	1.594	796,555
2025-06-23	1.740	1.758	1.725	1.725	1.589	1,901,032
2025-06-20	1.715	1.740	1.695	1.735	1.599	4,750,834
2025-06-19	1.635	1.710	1.635	1.700	1.566	2,340,395
2025-06-18	1.685	1.685	1.655	1.665	1.534	1,157,558
2025-06-17	1.715	1.715	1.675	1.685	1.553	1,311,734
2025-06-16	1.710	1.735	1.690	1.715	1.580	828,509
2025-06-13	1.750	1.750	1.690	1.705	1.571	1,984,082
2025-06-12	1.770	1.780	1.745	1.750	1.612	1,925,308
2025-06-11	1.720	1.780	1.705	1.765	1.626	1,633,104
2025-06-10	1.740	1.765	1.725	1.725	1.589	916,574
2025-06-06	1.725	1.730	1.710	1.725	1.589	1,137,852
2025-06-05	1.730	1.730	1.705	1.725	1.589	1,104,675
2025-06-04	1.700	1.730	1.690	1.720	1.585	2,043,305
2025-06-03	1.685	1.690	1.655	1.675	1.543	638,896
2025-06-02	1.670	1.695	1.655	1.665	1.534	565,256
2025-05-30	1.645	1.678	1.625	1.670	1.539	1,846,393
2025-05-29	1.700	1.710	1.645	1.655	1.525	1,234,591
2025-05-28	1.700	1.710	1.685	1.700	1.566	779,814
2025-05-27	1.700	1.703	1.680	1.680	1.548	1,423,874
2025-05-26	1.725	1.725	1.680	1.680	1.548	601,446
2025-05-23	1.700	1.730	1.690	1.710	1.576	630,867
2025-05-22	1.735	1.735	1.700	1.715	1.580	809,865
2025-05-21	1.765	1.765	1.730	1.750	1.612	1,416,955

← NewerPage 6 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.