Centuria Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.930	1.960	1.925	1.950	1.747	2,414,869
2024-11-22	1.925	1.935	1.903	1.910	1.711	1,351,883
2024-11-21	1.890	1.890	1.865	1.875	1.680	825,156
2024-11-20	1.905	1.910	1.865	1.880	1.684	2,023,557
2024-11-19	1.800	1.915	1.795	1.885	1.689	2,218,209
2024-11-18	1.800	1.815	1.795	1.800	1.612	589,446
2024-11-15	1.850	1.850	1.800	1.800	1.612	690,547
2024-11-14	1.800	1.825	1.785	1.825	1.635	851,259
2024-11-13	1.810	1.850	1.790	1.790	1.604	942,331
2024-11-12	1.810	1.845	1.798	1.835	1.644	1,647,511
2024-11-11	1.795	1.805	1.775	1.795	1.608	817,447
2024-11-08	1.830	1.830	1.795	1.795	1.608	1,220,746
2024-11-07	1.805	1.825	1.768	1.790	1.604	1,202,297
2024-11-06	1.840	1.840	1.810	1.815	1.626	851,296
2024-11-05	1.825	1.830	1.805	1.830	1.639	605,207
2024-11-04	1.820	1.840	1.813	1.825	1.635	424,691
2024-11-01	1.850	1.865	1.820	1.820	1.630	691,874
2024-10-31	1.880	1.900	1.840	1.855	1.662	731,956
2024-10-30	1.930	1.930	1.845	1.875	1.680	1,940,994
2024-10-29	1.925	1.925	1.863	1.870	1.675	1,294,635
2024-10-28	1.930	1.930	1.898	1.900	1.702	771,940
2024-10-25	1.970	1.980	1.915	1.930	1.729	570,317
2024-10-24	1.940	1.995	1.933	1.965	1.760	1,277,978
2024-10-23	1.940	1.948	1.910	1.930	1.729	829,014
2024-10-22	1.910	1.920	1.893	1.915	1.715	1,161,403
2024-10-21	1.995	2.005	1.925	1.930	1.729	1,286,356
2024-10-18	2.000	2.000	1.945	1.955	1.751	742,844
2024-10-17	2.030	2.030	1.980	2.000	1.792	1,273,316
2024-10-16	2.020	2.040	1.990	2.000	1.792	875,614
2024-10-15	2.030	2.060	1.995	2.030	1.819	2,629,350
2024-10-14	1.990	2.020	1.980	2.000	1.792	668,866
2024-10-11	2.020	2.020	1.960	1.975	1.769	815,965
2024-10-10	1.985	2.030	1.975	2.020	1.810	1,842,052
2024-10-09	1.970	1.995	1.950	1.965	1.760	1,400,507
2024-10-08	1.980	1.998	1.943	1.965	1.760	1,392,396
2024-10-07	2.000	2.010	1.965	2.000	1.792	1,026,473
2024-10-04	1.975	2.010	1.970	2.010	1.801	1,424,162
2024-10-03	2.040	2.040	2.000	2.020	1.810	1,199,955
2024-10-02	2.060	2.070	2.010	2.020	1.810	612,826
2024-10-01	2.090	2.100	2.040	2.050	1.836	1,123,463
2024-09-30	2.140	2.150	2.070	2.090	1.872	1,445,457
2024-09-27	2.120	2.130	2.090	2.120	1.899	964,908
2024-09-26	2.110	2.140	2.090	2.120	1.899	2,124,277
2024-09-25	2.110	2.110	2.070	2.100	1.881	1,202,765
2024-09-24	2.010	2.110	2.010	2.090	1.872	4,056,081
2024-09-23	2.060	2.070	2.010	2.010	1.801	1,730,606
2024-09-20	2.050	2.080	2.020	2.080	1.863	2,844,524
2024-09-19	1.980	2.050	1.950	2.050	1.836	2,882,497
2024-09-18	1.970	1.995	1.953	1.975	1.769	1,936,386
2024-09-17	1.920	1.995	1.913	1.995	1.787	3,485,872
2024-09-16	1.885	1.910	1.885	1.905	1.707	1,459,827
2024-09-13	1.830	1.885	1.820	1.865	1.671	6,595,875
2024-09-12	1.820	1.825	1.778	1.825	1.635	1,929,746
2024-09-11	1.790	1.850	1.780	1.805	1.617	1,941,600
2024-09-10	1.725	1.763	1.710	1.755	1.572	3,097,698
2024-09-09	1.685	1.720	1.680	1.710	1.532	817,774
2024-09-06	1.710	1.720	1.700	1.715	1.536	539,250
2024-09-05	1.685	1.723	1.680	1.720	1.541	1,453,094
2024-09-04	1.710	1.710	1.670	1.675	1.501	753,750
2024-09-03	1.720	1.720	1.690	1.715	1.536	873,824

← NewerPage 9 of 22 · 1,266 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.