Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.690	1.735	1.690	1.725	1.589	1,059,398
2025-02-19	1.755	1.755	1.695	1.705	1.571	1,167,869
2025-02-18	1.755	1.765	1.735	1.765	1.626	783,934
2025-02-17	1.745	1.770	1.730	1.735	1.599	1,490,857
2025-02-14	1.760	1.765	1.710	1.725	1.589	796,302
2025-02-13	1.765	1.765	1.695	1.705	1.571	868,834
2025-02-12	1.690	1.750	1.665	1.695	1.562	964,578
2025-02-11	1.690	1.700	1.680	1.690	1.557	784,960
2025-02-10	1.700	1.715	1.693	1.695	1.562	438,609
2025-02-07	1.755	1.755	1.720	1.730	1.594	659,695
2025-02-06	1.750	1.765	1.733	1.750	1.612	1,076,376
2025-02-05	1.690	1.720	1.615	1.710	1.576	1,147,912
2025-02-04	1.745	1.745	1.675	1.680	1.548	1,300,238
2025-02-03	1.745	1.770	1.720	1.720	1.585	584,086
2025-01-31	1.840	1.840	1.770	1.800	1.659	819,487
2025-01-30	1.845	1.845	1.780	1.785	1.645	407,003
2025-01-29	1.805	1.845	1.800	1.800	1.659	811,974
2025-01-28	1.820	1.835	1.788	1.815	1.672	643,443
2025-01-24	1.785	1.825	1.755	1.825	1.682	429,227
2025-01-23	1.825	1.825	1.760	1.765	1.626	973,481
2025-01-22	1.875	1.875	1.810	1.830	1.686	725,410
2025-01-21	1.890	1.898	1.855	1.895	1.746	435,800
2025-01-20	1.865	1.898	1.855	1.875	1.728	333,500
2025-01-17	1.880	1.890	1.860	1.865	1.718	341,519
2025-01-16	1.870	1.895	1.845	1.865	1.718	625,975
2025-01-15	1.750	1.845	1.750	1.830	1.686	710,611
2025-01-14	1.770	1.815	1.770	1.805	1.663	435,602
2025-01-13	1.730	1.770	1.730	1.770	1.631	808,721
2025-01-10	1.800	1.800	1.750	1.770	1.631	510,092
2025-01-09	1.765	1.785	1.750	1.770	1.631	662,113
2025-01-08	1.770	1.800	1.765	1.775	1.635	399,895
2025-01-07	1.800	1.813	1.775	1.795	1.654	636,039
2025-01-06	1.830	1.830	1.790	1.805	1.663	610,656
2025-01-03	1.795	1.823	1.790	1.800	1.659	469,851
2025-01-02	1.770	1.805	1.760	1.800	1.659	564,585
2024-12-31	1.815	1.835	1.775	1.775	1.635	695,835
2024-12-30	1.840	1.845	1.798	1.815	1.672	959,214
2024-12-27	1.900	1.900	1.855	1.865	1.671	752,899
2024-12-24	1.845	1.860	1.835	1.850	1.657	297,596
2024-12-23	1.840	1.855	1.825	1.845	1.653	690,967
2024-12-20	1.820	1.835	1.800	1.825	1.635	1,644,388
2024-12-19	1.850	1.853	1.815	1.825	1.635	1,934,415
2024-12-18	1.840	1.913	1.830	1.850	1.657	1,193,541
2024-12-17	1.850	1.855	1.825	1.838	1.646	714,184
2024-12-16	1.870	1.880	1.845	1.850	1.657	1,036,103
2024-12-13	1.880	1.900	1.860	1.865	1.671	725,843
2024-12-12	1.890	1.925	1.870	1.880	1.684	1,144,332
2024-12-11	1.840	1.893	1.840	1.885	1.689	979,028
2024-12-10	1.870	1.890	1.793	1.840	1.648	2,224,045
2024-12-09	1.900	1.930	1.855	1.855	1.662	1,272,259
2024-12-06	1.940	1.975	1.925	1.930	1.729	870,732
2024-12-05	1.970	1.990	1.945	1.965	1.760	2,826,924
2024-12-04	1.960	1.985	1.935	1.955	1.751	1,275,432
2024-12-03	1.995	2.000	1.970	2.000	1.792	1,241,101
2024-12-02	1.940	1.945	1.918	1.945	1.742	950,894
2024-11-29	1.960	1.960	1.920	1.935	1.733	569,471
2024-11-28	1.950	1.963	1.925	1.950	1.747	901,774
2024-11-27	1.960	1.968	1.940	1.945	1.742	994,393
2024-11-26	1.990	2.010	1.930	1.960	1.756	1,318,199
2024-11-25	1.930	1.960	1.925	1.950	1.747	2,414,869

← NewerPage 8 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.