Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.250	1.250	1.238	1.240	0.956	337,122
2024-03-11	1.250	1.260	1.240	1.250	0.964	387,443
2024-03-08	1.220	1.255	1.220	1.245	0.960	422,467
2024-03-07	1.215	1.225	1.205	1.220	0.941	717,760
2024-03-06	1.205	1.215	1.190	1.215	0.937	513,746
2024-03-05	1.230	1.235	1.200	1.200	0.925	405,539
2024-03-04	1.195	1.225	1.195	1.200	0.925	585,876
2024-03-01	1.160	1.180	1.150	1.175	0.906	951,204
2024-02-29	1.160	1.168	1.138	1.165	0.898	1,106,701
2024-02-28	1.165	1.165	1.135	1.150	0.887	2,247,748
2024-02-27	1.165	1.165	1.145	1.165	0.898	1,175,890
2024-02-26	1.170	1.180	1.150	1.160	0.895	886,145
2024-02-23	1.195	1.195	1.155	1.165	0.898	926,322
2024-02-22	1.170	1.173	1.135	1.165	0.898	1,765,408
2024-02-21	1.220	1.220	1.160	1.160	0.895	2,450,505
2024-02-20	1.235	1.235	1.205	1.210	0.933	1,354,834
2024-02-19	1.260	1.260	1.213	1.235	0.952	1,142,250
2024-02-16	1.280	1.308	1.250	1.250	0.964	1,413,160
2024-02-15	1.275	1.285	1.250	1.265	0.975	382,881
2024-02-14	1.260	1.270	1.240	1.250	0.964	485,505
2024-02-13	1.275	1.280	1.265	1.265	0.975	266,289
2024-02-12	1.280	1.290	1.260	1.275	0.983	462,803
2024-02-09	1.280	1.295	1.270	1.285	0.991	468,395
2024-02-08	1.265	1.295	1.265	1.275	0.983	346,761
2024-02-07	1.250	1.280	1.250	1.265	0.975	551,744
2024-02-06	1.245	1.248	1.220	1.240	0.956	942,484
2024-02-05	1.270	1.285	1.235	1.245	0.960	762,934
2024-02-02	1.280	1.295	1.270	1.270	0.979	744,775
2024-02-01	1.325	1.325	1.275	1.285	0.991	811,799
2024-01-31	1.315	1.330	1.305	1.325	1.022	973,553
2024-01-30	1.290	1.325	1.285	1.315	1.014	772,163
2024-01-29	1.260	1.300	1.260	1.290	0.995	964,809
2024-01-25	1.285	1.285	1.258	1.275	0.983	564,784
2024-01-24	1.255	1.290	1.250	1.280	0.987	733,487
2024-01-23	1.285	1.285	1.255	1.260	0.972	570,332
2024-01-22	1.270	1.295	1.270	1.290	0.995	210,812
2024-01-19	1.290	1.295	1.255	1.270	0.979	614,550
2024-01-18	1.315	1.320	1.280	1.290	0.995	643,351
2024-01-17	1.330	1.330	1.318	1.320	1.018	510,512
2024-01-16	1.320	1.330	1.320	1.330	1.026	230,012
2024-01-15	1.330	1.335	1.325	1.328	1.024	22,495
2024-01-12	1.330	1.330	1.300	1.325	1.022	517,845
2024-01-11	1.320	1.320	1.310	1.315	1.014	210,775
2024-01-10	1.320	1.325	1.310	1.310	1.010	548,390
2024-01-09	1.340	1.340	1.318	1.325	1.022	491,262
2024-01-08	1.355	1.355	1.315	1.330	1.026	268,605
2024-01-05	1.330	1.355	1.325	1.335	1.029	683,723
2024-01-04	1.320	1.335	1.298	1.330	1.026	372,377
2024-01-03	1.340	1.340	1.310	1.310	1.010	351,480
2024-01-02	1.340	1.350	1.325	1.340	1.033	509,181
2023-12-29	1.350	1.360	1.335	1.340	1.033	276,487
2023-12-28	1.310	1.350	1.310	1.345	1.037	257,282
2023-12-27	1.330	1.370	1.330	1.360	1.026	482,566
2023-12-22	1.355	1.355	1.325	1.325	0.999	524,288
2023-12-21	1.350	1.365	1.345	1.345	1.014	323,835
2023-12-20	1.340	1.365	1.335	1.350	1.018	526,525
2023-12-19	1.340	1.355	1.323	1.340	1.011	704,694
2023-12-18	1.380	1.380	1.320	1.330	1.003	484,458
2023-12-15	1.380	1.385	1.360	1.365	1.029	964,965
2023-12-14	1.360	1.370	1.355	1.355	1.022	1,128,840

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0225 AUD
2026-06-29	0.0253 AUD
2026-03-30	0.0253 AUD
2025-12-30	0.0253 AUD
2025-09-29	0.0253 AUD
2025-06-27	0.0253 AUD
2025-03-28	0.0253 AUD
2024-12-30	0.0253 AUD
2024-09-27	0.0253 AUD
2024-06-27	0.0300 AUD
2024-03-27	0.0300 AUD
2023-12-28	0.0300 AUD
2023-09-28	0.0300 AUD
2023-06-29	0.0353 AUD
2023-03-30	0.0353 AUD
2022-12-29	0.0353 AUD
2022-09-29	0.0353 AUD
2022-06-29	0.0415 AUD
2022-03-30	0.0415 AUD
2021-12-30	0.0415 AUD
2021-09-29	0.0415 AUD
2021-06-29	0.0413 AUD
2021-03-30	0.0413 AUD
2020-12-30	0.0413 AUD
2020-09-29	0.0413 AUD
2020-06-29	0.0445 AUD
2020-03-30	0.0445 AUD
2019-12-30	0.0445 AUD
2019-09-27	0.0445 AUD
2019-06-27	0.0436 AUD
2019-03-28	0.0436 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.