Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1.725	1.755	1.703	1.740	1.603	1,202,268
2025-05-19	1.745	1.745	1.705	1.725	1.589	847,796
2025-05-16	1.750	1.755	1.710	1.745	1.608	893,708
2025-05-15	1.765	1.765	1.718	1.725	1.589	1,214,064
2025-05-14	1.795	1.798	1.740	1.760	1.622	1,175,291
2025-05-13	1.790	1.825	1.770	1.790	1.649	2,101,465
2025-05-12	1.770	1.790	1.750	1.775	1.635	2,657,157
2025-05-09	1.735	1.750	1.725	1.750	1.612	1,565,003
2025-05-08	1.680	1.735	1.670	1.735	1.599	1,245,423
2025-05-07	1.605	1.665	1.605	1.665	1.534	836,169
2025-05-06	1.625	1.655	1.625	1.640	1.511	520,976
2025-05-05	1.635	1.680	1.630	1.635	1.506	814,930
2025-05-02	1.615	1.655	1.598	1.640	1.511	1,059,548
2025-05-01	1.590	1.628	1.580	1.620	1.493	1,010,178
2025-04-30	1.580	1.590	1.570	1.580	1.456	1,191,769
2025-04-29	1.575	1.580	1.545	1.580	1.456	992,088
2025-04-28	1.560	1.580	1.540	1.550	1.428	868,873
2025-04-24	1.535	1.570	1.525	1.570	1.447	614,982
2025-04-23	1.510	1.565	1.495	1.525	1.405	1,840,643
2025-04-22	1.480	1.505	1.475	1.495	1.377	698,760
2025-04-17	1.500	1.505	1.483	1.500	1.382	952,690
2025-04-16	1.505	1.525	1.498	1.500	1.382	1,018,316
2025-04-15	1.530	1.538	1.485	1.510	1.391	1,021,491
2025-04-14	1.520	1.553	1.505	1.525	1.405	2,173,411
2025-04-11	1.505	1.530	1.490	1.510	1.391	1,698,979
2025-04-10	1.590	1.600	1.513	1.540	1.419	1,720,761
2025-04-09	1.545	1.575	1.460	1.475	1.359	1,685,956
2025-04-08	1.550	1.595	1.545	1.595	1.470	2,143,106
2025-04-07	1.510	1.565	1.498	1.555	1.433	1,946,529
2025-04-04	1.600	1.610	1.578	1.600	1.474	1,169,916
2025-04-03	1.590	1.635	1.590	1.630	1.502	1,209,675
2025-04-02	1.620	1.650	1.595	1.630	1.502	995,692
2025-04-01	1.610	1.638	1.583	1.620	1.493	1,164,532
2025-03-31	1.590	1.605	1.578	1.590	1.465	1,659,861
2025-03-28	1.590	1.630	1.590	1.610	1.483	808,271
2025-03-27	1.610	1.615	1.590	1.615	1.488	1,092,229
2025-03-26	1.620	1.645	1.595	1.620	1.493	1,704,214
2025-03-25	1.650	1.670	1.600	1.610	1.483	802,001
2025-03-24	1.600	1.625	1.590	1.620	1.493	971,843
2025-03-21	1.600	1.620	1.580	1.605	1.479	3,042,801
2025-03-20	1.585	1.613	1.585	1.605	1.479	2,179,829
2025-03-19	1.565	1.590	1.550	1.570	1.447	1,055,745
2025-03-18	1.575	1.600	1.560	1.565	1.442	835,750
2025-03-17	1.560	1.570	1.540	1.565	1.442	991,721
2025-03-14	1.555	1.590	1.530	1.560	1.437	1,280,524
2025-03-13	1.545	1.580	1.530	1.540	1.419	1,647,180
2025-03-12	1.560	1.598	1.525	1.540	1.419	2,629,030
2025-03-11	1.575	1.595	1.563	1.580	1.456	1,350,419
2025-03-10	1.620	1.635	1.588	1.595	1.470	1,112,203
2025-03-07	1.590	1.605	1.573	1.595	1.470	1,857,388
2025-03-06	1.560	1.620	1.550	1.610	1.483	1,669,050
2025-03-05	1.590	1.615	1.540	1.565	1.442	1,770,727
2025-03-04	1.605	1.620	1.575	1.600	1.474	1,181,079
2025-03-03	1.655	1.660	1.590	1.625	1.497	810,930
2025-02-28	1.650	1.685	1.620	1.635	1.506	1,549,136
2025-02-27	1.695	1.728	1.625	1.650	1.520	957,568
2025-02-26	1.765	1.765	1.703	1.725	1.589	683,261
2025-02-25	1.735	1.765	1.700	1.740	1.603	968,231
2025-02-24	1.755	1.780	1.720	1.735	1.599	1,173,266
2025-02-21	1.740	1.773	1.730	1.750	1.612	1,052,699

← NewerPage 7 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.