Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.240	1.250	1.225	1.235	0.907	809,849
2023-09-19	1.265	1.275	1.235	1.250	0.918	958,773
2023-09-18	1.265	1.280	1.260	1.270	0.933	617,093
2023-09-15	1.260	1.280	1.260	1.265	0.929	3,869,956
2023-09-14	1.225	1.260	1.225	1.250	0.918	1,284,541
2023-09-13	1.235	1.245	1.220	1.225	0.900	735,522
2023-09-12	1.250	1.255	1.230	1.230	0.904	857,772
2023-09-11	1.245	1.265	1.235	1.245	0.915	737,091
2023-09-08	1.230	1.245	1.230	1.235	0.907	450,977
2023-09-07	1.230	1.250	1.220	1.235	0.907	957,633
2023-09-06	1.250	1.250	1.220	1.235	0.907	850,416
2023-09-05	1.260	1.260	1.240	1.250	0.918	660,949
2023-09-04	1.275	1.275	1.255	1.260	0.926	1,456,979
2023-09-01	1.290	1.290	1.270	1.275	0.937	672,217
2023-08-31	1.300	1.310	1.285	1.285	0.944	858,224
2023-08-30	1.290	1.310	1.285	1.295	0.951	627,322
2023-08-29	1.300	1.300	1.270	1.295	0.951	848,753
2023-08-28	1.280	1.300	1.280	1.295	0.951	393,353
2023-08-25	1.310	1.310	1.280	1.280	0.940	934,641
2023-08-24	1.285	1.310	1.280	1.295	0.951	1,692,170
2023-08-23	1.285	1.290	1.270	1.280	0.940	826,889
2023-08-22	1.285	1.295	1.260	1.285	0.944	1,321,926
2023-08-21	1.325	1.330	1.260	1.290	0.948	2,465,590
2023-08-18	1.365	1.365	1.285	1.320	0.970	2,436,514
2023-08-17	1.400	1.400	1.355	1.370	1.007	1,646,374
2023-08-16	1.410	1.425	1.400	1.420	1.043	713,865
2023-08-15	1.435	1.435	1.405	1.425	1.047	940,080
2023-08-14	1.450	1.450	1.425	1.425	1.047	775,516
2023-08-11	1.450	1.450	1.435	1.445	1.062	110,392
2023-08-10	1.450	1.450	1.423	1.445	1.062	559,216
2023-08-09	1.455	1.455	1.430	1.440	1.058	555,102
2023-08-08	1.475	1.475	1.445	1.455	1.069	597,255
2023-08-07	1.470	1.470	1.460	1.470	1.080	422,293
2023-08-04	1.465	1.475	1.448	1.465	1.076	717,128
2023-08-03	1.455	1.470	1.455	1.470	1.080	568,849
2023-08-02	1.460	1.470	1.455	1.470	1.080	452,569
2023-08-01	1.465	1.473	1.453	1.460	1.073	779,739
2023-07-31	1.450	1.460	1.440	1.450	1.065	966,318
2023-07-28	1.450	1.455	1.430	1.450	1.065	517,536
2023-07-27	1.440	1.470	1.440	1.460	1.073	1,876,256
2023-07-26	1.435	1.445	1.425	1.445	1.062	945,446
2023-07-25	1.440	1.455	1.435	1.435	1.054	658,479
2023-07-24	1.435	1.450	1.425	1.440	1.058	329,656
2023-07-21	1.420	1.445	1.420	1.430	1.051	666,922
2023-07-20	1.440	1.455	1.430	1.430	1.051	337,237
2023-07-19	1.405	1.445	1.405	1.430	1.051	884,356
2023-07-18	1.410	1.435	1.405	1.405	1.032	543,790
2023-07-17	1.410	1.425	1.408	1.425	1.047	472,215
2023-07-14	1.435	1.435	1.410	1.420	1.043	590,184
2023-07-13	1.400	1.425	1.400	1.410	1.036	974,820
2023-07-12	1.375	1.405	1.375	1.395	1.025	650,371
2023-07-11	1.380	1.395	1.370	1.375	1.010	262,309
2023-07-10	1.400	1.400	1.370	1.375	1.010	965,409
2023-07-07	1.400	1.400	1.380	1.390	1.021	839,195
2023-07-06	1.400	1.410	1.390	1.400	1.029	463,514
2023-07-05	1.410	1.410	1.385	1.390	1.021	731,607
2023-07-04	1.385	1.403	1.370	1.395	1.025	1,331,481
2023-07-03	1.370	1.385	1.370	1.385	1.018	826,772
2023-06-30	1.375	1.380	1.360	1.370	1.007	1,218,519
2023-06-29	1.385	1.410	1.375	1.375	1.010	1,023,419

← NewerPage 14 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.