Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.385	1.445	1.375	1.430	1.025	2,289,120
2023-03-30	1.485	1.485	1.383	1.395	0.999	1,046,368
2023-03-29	1.435	1.438	1.415	1.425	0.996	718,385
2023-03-28	1.445	1.455	1.415	1.415	0.989	1,247,561
2023-03-27	1.440	1.490	1.425	1.435	1.003	774,776
2023-03-24	1.415	1.460	1.395	1.445	1.010	2,605,363
2023-03-23	1.415	1.430	1.400	1.425	0.996	1,233,344
2023-03-22	1.470	1.485	1.395	1.420	0.992	2,950,927
2023-03-21	1.480	1.485	1.450	1.470	1.027	718,515
2023-03-20	1.510	1.510	1.470	1.480	1.034	1,196,824
2023-03-17	1.520	1.520	1.475	1.515	1.059	2,054,842
2023-03-16	1.515	1.520	1.495	1.500	1.048	550,165
2023-03-15	1.500	1.520	1.485	1.520	1.062	1,231,796
2023-03-14	1.480	1.500	1.465	1.490	1.041	958,449
2023-03-13	1.510	1.520	1.473	1.485	1.038	806,378
2023-03-10	1.545	1.550	1.505	1.510	1.055	1,245,155
2023-03-09	1.570	1.570	1.530	1.555	1.087	257,574
2023-03-08	1.530	1.550	1.525	1.525	1.066	506,630
2023-03-07	1.540	1.555	1.535	1.540	1.076	675,427
2023-03-06	1.530	1.560	1.520	1.540	1.076	623,072
2023-03-03	1.540	1.550	1.515	1.520	1.062	670,456
2023-03-02	1.610	1.610	1.530	1.535	1.073	1,152,898
2023-03-01	1.600	1.615	1.595	1.605	1.121	223,541
2023-02-28	1.610	1.625	1.595	1.600	1.118	1,094,018
2023-02-27	1.635	1.635	1.593	1.605	1.121	389,435
2023-02-24	1.605	1.630	1.605	1.615	1.128	250,860
2023-02-23	1.635	1.650	1.598	1.600	1.118	719,199
2023-02-22	1.610	1.645	1.595	1.640	1.146	987,233
2023-02-21	1.620	1.625	1.600	1.620	1.132	823,015
2023-02-20	1.645	1.655	1.610	1.615	1.128	438,619
2023-02-17	1.660	1.665	1.633	1.645	1.149	432,824
2023-02-16	1.630	1.670	1.630	1.660	1.160	412,969
2023-02-15	1.650	1.655	1.630	1.635	1.142	266,887
2023-02-14	1.605	1.645	1.605	1.635	1.142	261,461
2023-02-13	1.640	1.640	1.615	1.620	1.132	403,817
2023-02-10	1.640	1.650	1.620	1.635	1.142	255,503
2023-02-09	1.695	1.695	1.630	1.645	1.149	375,411
2023-02-08	1.700	1.700	1.660	1.700	1.188	607,995
2023-02-07	1.730	1.735	1.665	1.680	1.174	923,884
2023-02-06	1.760	1.760	1.705	1.725	1.205	858,399
2023-02-03	1.760	1.778	1.738	1.760	1.230	1,521,263
2023-02-02	1.640	1.775	1.640	1.760	1.230	2,259,302
2023-02-01	1.605	1.640	1.605	1.630	1.139	589,585
2023-01-31	1.630	1.630	1.593	1.600	1.118	686,386
2023-01-30	1.595	1.625	1.595	1.610	1.125	453,854
2023-01-27	1.615	1.640	1.590	1.590	1.111	1,164,049
2023-01-25	1.650	1.650	1.610	1.615	1.128	399,239
2023-01-24	1.600	1.630	1.595	1.620	1.132	725,080
2023-01-23	1.590	1.595	1.575	1.580	1.104	411,543
2023-01-20	1.580	1.600	1.570	1.590	1.111	734,000
2023-01-19	1.585	1.610	1.580	1.590	1.111	362,561
2023-01-18	1.610	1.610	1.570	1.590	1.111	431,855
2023-01-17	1.600	1.608	1.585	1.590	1.111	317,850
2023-01-16	1.595	1.603	1.570	1.590	1.111	629,384
2023-01-13	1.590	1.598	1.575	1.585	1.108	279,783
2023-01-12	1.555	1.595	1.555	1.585	1.108	476,555
2023-01-11	1.515	1.560	1.515	1.535	1.073	791,169
2023-01-10	1.570	1.570	1.520	1.520	1.062	502,353
2023-01-09	1.550	1.565	1.535	1.540	1.076	318,091
2023-01-06	1.575	1.575	1.538	1.550	1.083	904,994

← NewerPage 16 of 22 · 1,266 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.