Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.425	1.435	1.400	1.420	1.017	1,485,920
2023-06-27	1.375	1.410	1.370	1.395	0.999	1,420,039
2023-06-26	1.375	1.385	1.355	1.375	0.985	1,239,054
2023-06-23	1.400	1.405	1.370	1.375	0.985	1,918,706
2023-06-22	1.440	1.445	1.395	1.395	0.999	1,139,471
2023-06-21	1.430	1.455	1.425	1.435	1.028	1,036,419
2023-06-20	1.415	1.435	1.405	1.420	1.017	1,399,238
2023-06-19	1.410	1.415	1.395	1.410	1.010	546,850
2023-06-16	1.400	1.420	1.395	1.410	1.010	2,123,459
2023-06-15	1.395	1.400	1.390	1.395	0.999	767,121
2023-06-14	1.400	1.410	1.390	1.395	0.999	1,038,878
2023-06-13	1.420	1.435	1.380	1.400	1.003	1,844,316
2023-06-09	1.425	1.430	1.415	1.415	1.014	397,830
2023-06-08	1.430	1.440	1.410	1.430	1.025	1,121,141
2023-06-07	1.445	1.445	1.420	1.430	1.025	389,921
2023-06-06	1.425	1.450	1.405	1.435	1.028	1,038,396
2023-06-05	1.435	1.455	1.425	1.435	1.028	968,771
2023-06-02	1.415	1.445	1.415	1.440	1.032	272,970
2023-06-01	1.420	1.440	1.420	1.420	1.017	302,869
2023-05-31	1.450	1.450	1.420	1.435	1.028	1,022,811
2023-05-30	1.460	1.465	1.435	1.445	1.035	311,645
2023-05-29	1.440	1.470	1.435	1.460	1.046	1,206,281
2023-05-26	1.445	1.453	1.430	1.440	1.032	511,187
2023-05-25	1.435	1.445	1.420	1.435	1.028	628,702
2023-05-24	1.420	1.440	1.410	1.435	1.028	898,877
2023-05-23	1.410	1.438	1.395	1.435	1.028	1,418,468
2023-05-22	1.415	1.415	1.385	1.400	1.003	1,059,217
2023-05-19	1.410	1.420	1.405	1.410	1.010	355,377
2023-05-18	1.425	1.425	1.400	1.405	1.007	901,523
2023-05-17	1.430	1.430	1.408	1.415	1.014	804,241
2023-05-16	1.435	1.435	1.415	1.430	1.025	511,489
2023-05-15	1.425	1.435	1.425	1.430	1.025	295,810
2023-05-12	1.415	1.440	1.415	1.435	1.028	696,652
2023-05-11	1.450	1.460	1.420	1.425	1.021	663,465
2023-05-10	1.430	1.450	1.420	1.440	1.032	275,452
2023-05-09	1.455	1.455	1.420	1.430	1.025	1,160,587
2023-05-08	1.445	1.480	1.440	1.450	1.039	1,403,119
2023-05-05	1.435	1.445	1.425	1.435	1.028	547,282
2023-05-04	1.435	1.435	1.410	1.425	1.021	336,191
2023-05-03	1.450	1.450	1.410	1.430	1.025	1,116,126
2023-05-02	1.450	1.465	1.430	1.440	1.032	722,366
2023-05-01	1.435	1.470	1.435	1.450	1.039	696,116
2023-04-28	1.450	1.460	1.425	1.425	1.021	786,738
2023-04-27	1.430	1.450	1.430	1.440	1.032	293,012
2023-04-26	1.445	1.445	1.428	1.435	1.028	438,942
2023-04-24	1.445	1.455	1.435	1.445	1.035	192,427
2023-04-21	1.435	1.450	1.435	1.445	1.035	404,868
2023-04-20	1.445	1.460	1.440	1.455	1.042	691,433
2023-04-19	1.455	1.455	1.435	1.445	1.035	472,182
2023-04-18	1.470	1.475	1.445	1.450	1.039	340,722
2023-04-17	1.460	1.465	1.445	1.455	1.042	565,947
2023-04-14	1.465	1.465	1.445	1.450	1.039	408,831
2023-04-13	1.445	1.450	1.435	1.445	1.035	331,297
2023-04-12	1.465	1.475	1.440	1.445	1.035	578,163
2023-04-11	1.455	1.475	1.445	1.460	1.046	432,066
2023-04-06	1.450	1.460	1.435	1.455	1.042	658,879
2023-04-05	1.440	1.460	1.433	1.450	1.039	532,371
2023-04-04	1.440	1.460	1.440	1.445	1.035	604,522
2023-04-03	1.430	1.455	1.420	1.435	1.028	550,947
2023-03-31	1.385	1.445	1.375	1.430	1.025	2,289,120

← NewerPage 15 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.