Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.480	1.490	1.445	1.450	0.990	490,249
2022-10-07	1.475	1.505	1.470	1.480	1.011	606,945
2022-10-06	1.575	1.575	1.505	1.520	1.038	782,936
2022-10-05	1.550	1.580	1.535	1.535	1.048	1,479,283
2022-10-04	1.475	1.520	1.465	1.515	1.035	756,262
2022-10-03	1.460	1.470	1.430	1.465	1.001	811,875
2022-09-30	1.420	1.455	1.395	1.455	0.994	1,537,163
2022-09-29	1.470	1.480	1.415	1.415	0.967	1,176,243
2022-09-28	1.500	1.500	1.465	1.475	0.983	969,035
2022-09-27	1.480	1.508	1.480	1.490	0.993	2,002,864
2022-09-26	1.505	1.515	1.480	1.480	0.987	1,009,724
2022-09-23	1.560	1.575	1.500	1.505	1.003	1,980,593
2022-09-21	1.600	1.605	1.570	1.570	1.047	616,775
2022-09-20	1.620	1.625	1.590	1.605	1.070	587,992
2022-09-19	1.610	1.620	1.603	1.615	1.077	188,823
2022-09-16	1.600	1.618	1.590	1.605	1.070	2,541,909
2022-09-15	1.620	1.630	1.605	1.620	1.080	753,810
2022-09-14	1.620	1.630	1.590	1.625	1.083	1,046,053
2022-09-13	1.650	1.655	1.640	1.650	1.100	625,865
2022-09-12	1.620	1.650	1.620	1.635	1.090	1,009,324
2022-09-09	1.600	1.630	1.593	1.620	1.080	776,641
2022-09-08	1.580	1.620	1.575	1.620	1.080	1,154,664
2022-09-07	1.600	1.610	1.563	1.570	1.047	1,521,446
2022-09-06	1.630	1.630	1.605	1.605	1.070	1,009,027
2022-09-05	1.645	1.655	1.615	1.620	1.080	789,288
2022-09-02	1.620	1.655	1.620	1.645	1.097	1,015,429
2022-09-01	1.630	1.638	1.615	1.630	1.087	1,366,879
2022-08-31	1.645	1.655	1.635	1.640	1.093	841,514
2022-08-30	1.640	1.665	1.630	1.655	1.103	820,733
2022-08-29	1.655	1.655	1.628	1.640	1.093	461,783
2022-08-26	1.655	1.665	1.643	1.665	1.110	743,696
2022-08-25	1.650	1.665	1.640	1.655	1.103	547,167
2022-08-24	1.640	1.645	1.630	1.630	1.087	451,987
2022-08-23	1.650	1.660	1.630	1.640	1.093	827,813
2022-08-22	1.680	1.690	1.650	1.660	1.107	989,876
2022-08-19	1.670	1.685	1.660	1.675	1.117	628,733
2022-08-18	1.680	1.690	1.660	1.670	1.113	972,514
2022-08-17	1.690	1.700	1.675	1.680	1.120	690,238
2022-08-16	1.725	1.725	1.688	1.695	1.130	676,889
2022-08-15	1.715	1.730	1.700	1.725	1.150	335,322
2022-08-12	1.700	1.715	1.685	1.710	1.140	584,900
2022-08-11	1.705	1.733	1.695	1.710	1.140	938,662
2022-08-10	1.675	1.708	1.670	1.680	1.120	2,144,352
2022-08-09	1.690	1.700	1.680	1.680	1.120	705,478
2022-08-08	1.680	1.695	1.670	1.685	1.123	926,068
2022-08-05	1.680	1.700	1.673	1.680	1.120	844,198
2022-08-04	1.640	1.690	1.640	1.680	1.120	1,991,843
2022-08-03	1.685	1.695	1.625	1.625	1.083	2,633,157
2022-08-02	1.830	1.830	1.665	1.700	1.133	8,134,158
2022-08-01	1.850	1.870	1.845	1.855	1.237	348,912
2022-07-29	1.850	1.885	1.830	1.865	1.243	489,417
2022-07-28	1.815	1.855	1.805	1.840	1.227	395,728
2022-07-27	1.850	1.850	1.808	1.820	1.213	581,893
2022-07-26	1.840	1.850	1.825	1.840	1.227	539,138
2022-07-25	1.840	1.850	1.830	1.840	1.227	535,667
2022-07-22	1.830	1.850	1.825	1.830	1.220	480,509
2022-07-21	1.830	1.830	1.813	1.815	1.210	358,248
2022-07-20	1.850	1.850	1.810	1.820	1.213	321,209
2022-07-19	1.720	1.795	1.720	1.795	1.197	771,782
2022-07-18	1.745	1.755	1.720	1.750	1.167	1,320,182

← NewerPage 18 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.