Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.550	1.580	1.550	1.580	1.104	311,041
2023-01-04	1.515	1.555	1.515	1.550	1.083	303,146
2023-01-03	1.550	1.555	1.508	1.515	1.059	267,182
2022-12-30	1.555	1.555	1.528	1.530	1.069	211,575
2022-12-29	1.545	1.545	1.505	1.515	1.059	594,182
2022-12-28	1.585	1.590	1.565	1.570	1.072	378,484
2022-12-23	1.555	1.595	1.550	1.585	1.083	315,468
2022-12-22	1.610	1.610	1.555	1.555	1.062	857,883
2022-12-21	1.575	1.615	1.570	1.595	1.089	372,150
2022-12-20	1.630	1.630	1.570	1.570	1.072	772,632
2022-12-19	1.660	1.660	1.615	1.620	1.107	288,703
2022-12-16	1.625	1.655	1.615	1.655	1.130	700,138
2022-12-15	1.625	1.655	1.613	1.645	1.124	511,341
2022-12-14	1.625	1.640	1.610	1.630	1.113	398,143
2022-12-13	1.625	1.625	1.598	1.610	1.100	271,205
2022-12-12	1.630	1.630	1.588	1.605	1.096	340,136
2022-12-09	1.615	1.625	1.605	1.615	1.103	259,254
2022-12-08	1.600	1.610	1.583	1.590	1.086	367,944
2022-12-07	1.630	1.630	1.593	1.600	1.093	375,295
2022-12-06	1.625	1.655	1.608	1.610	1.100	322,513
2022-12-05	1.625	1.635	1.610	1.625	1.110	217,122
2022-12-02	1.610	1.625	1.595	1.620	1.107	400,396
2022-12-01	1.600	1.620	1.595	1.610	1.100	685,012
2022-11-30	1.590	1.595	1.570	1.585	1.083	1,016,514
2022-11-29	1.620	1.620	1.590	1.590	1.086	242,482
2022-11-28	1.610	1.620	1.608	1.610	1.100	172,963
2022-11-25	1.590	1.620	1.590	1.620	1.107	326,471
2022-11-24	1.590	1.600	1.575	1.600	1.093	136,218
2022-11-23	1.570	1.590	1.570	1.585	1.083	262,169
2022-11-22	1.615	1.615	1.570	1.580	1.079	505,884
2022-11-21	1.590	1.615	1.580	1.595	1.089	560,456
2022-11-18	1.590	1.600	1.575	1.580	1.079	759,759
2022-11-17	1.555	1.580	1.555	1.580	1.079	378,336
2022-11-16	1.575	1.580	1.555	1.560	1.066	536,341
2022-11-15	1.610	1.610	1.580	1.580	1.079	786,668
2022-11-14	1.605	1.618	1.600	1.605	1.096	587,668
2022-11-11	1.580	1.610	1.555	1.605	1.096	943,149
2022-11-10	1.550	1.550	1.520	1.540	1.052	211,054
2022-11-09	1.530	1.553	1.520	1.540	1.052	937,509
2022-11-08	1.495	1.525	1.495	1.525	1.042	339,632
2022-11-07	1.485	1.520	1.485	1.495	1.021	762,598
2022-11-04	1.505	1.510	1.480	1.485	1.014	236,313
2022-11-03	1.505	1.505	1.475	1.500	1.025	838,032
2022-11-02	1.535	1.540	1.500	1.520	1.038	862,294
2022-11-01	1.510	1.545	1.500	1.535	1.048	390,144
2022-10-31	1.505	1.515	1.485	1.505	1.028	522,446
2022-10-28	1.490	1.505	1.478	1.490	1.018	693,873
2022-10-27	1.485	1.500	1.470	1.470	1.004	739,450
2022-10-26	1.445	1.505	1.445	1.485	1.014	543,716
2022-10-25	1.430	1.463	1.420	1.440	0.984	792,924
2022-10-24	1.430	1.455	1.425	1.425	0.973	596,507
2022-10-21	1.430	1.455	1.420	1.420	0.970	791,697
2022-10-20	1.460	1.460	1.420	1.425	0.973	718,975
2022-10-19	1.455	1.470	1.435	1.435	0.980	342,854
2022-10-18	1.450	1.460	1.440	1.455	0.994	659,314
2022-10-17	1.450	1.455	1.425	1.430	0.977	452,257
2022-10-14	1.430	1.470	1.430	1.450	0.990	840,772
2022-10-13	1.440	1.465	1.410	1.415	0.967	410,823
2022-10-12	1.420	1.460	1.420	1.435	0.980	423,673
2022-10-11	1.455	1.480	1.415	1.420	0.970	578,855

← NewerPage 17 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.