Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.735	1.745	1.725	1.730	1.153	904,123
2022-07-14	1.760	1.760	1.713	1.735	1.157	918,137
2022-07-13	1.735	1.770	1.735	1.740	1.160	769,581
2022-07-12	1.730	1.750	1.725	1.740	1.160	802,001
2022-07-11	1.755	1.760	1.725	1.730	1.153	676,952
2022-07-08	1.760	1.760	1.730	1.735	1.157	492,117
2022-07-07	1.740	1.755	1.725	1.730	1.153	694,600
2022-07-06	1.735	1.750	1.710	1.750	1.167	604,201
2022-07-05	1.750	1.760	1.710	1.715	1.143	367,533
2022-07-04	1.720	1.760	1.720	1.730	1.153	599,941
2022-07-01	1.740	1.740	1.710	1.710	1.140	268,704
2022-06-30	1.780	1.780	1.700	1.700	1.133	973,963
2022-06-29	1.760	1.775	1.715	1.725	1.150	938,281
2022-06-28	1.820	1.845	1.813	1.835	1.196	1,678,996
2022-06-27	1.825	1.850	1.800	1.810	1.179	1,348,187
2022-06-24	1.750	1.820	1.745	1.810	1.179	1,081,850
2022-06-23	1.765	1.780	1.753	1.755	1.144	1,305,164
2022-06-22	1.765	1.780	1.715	1.725	1.124	1,218,459
2022-06-21	1.730	1.785	1.730	1.760	1.147	1,983,230
2022-06-20	1.710	1.750	1.690	1.730	1.127	1,189,316
2022-06-17	1.725	1.730	1.690	1.695	1.105	2,436,377
2022-06-16	1.755	1.790	1.740	1.750	1.140	1,033,864
2022-06-15	1.745	1.765	1.725	1.740	1.134	1,399,833
2022-06-14	1.830	1.830	1.738	1.750	1.140	1,994,837
2022-06-10	1.890	1.895	1.855	1.860	1.212	1,094,499
2022-06-09	1.950	1.950	1.895	1.905	1.241	1,110,418
2022-06-08	1.955	1.975	1.938	1.945	1.267	646,275
2022-06-07	1.975	1.990	1.950	1.950	1.271	869,406
2022-06-06	2.020	2.020	1.965	1.980	1.290	1,146,176
2022-06-03	2.020	2.020	1.970	1.980	1.290	1,301,048
2022-06-02	2.000	2.020	1.990	2.020	1.316	751,281
2022-06-01	2.030	2.040	2.000	2.030	1.323	644,324
2022-05-31	2.030	2.040	1.995	2.030	1.323	3,094,931
2022-05-30	1.995	2.040	1.995	2.030	1.323	874,011
2022-05-27	2.000	2.010	1.980	1.980	1.290	769,036
2022-05-26	2.010	2.020	1.995	2.000	1.303	1,244,107
2022-05-25	2.040	2.040	2.000	2.000	1.303	635,525
2022-05-24	2.020	2.030	1.995	2.010	1.310	515,407
2022-05-23	2.020	2.030	2.000	2.030	1.323	454,719
2022-05-20	2.030	2.040	2.010	2.010	1.310	522,757
2022-05-19	2.020	2.070	2.020	2.030	1.323	539,741
2022-05-18	2.030	2.090	2.030	2.070	1.349	877,498
2022-05-17	2.070	2.070	2.020	2.020	1.316	960,416
2022-05-16	2.030	2.070	2.020	2.070	1.349	939,128
2022-05-13	1.985	2.040	1.975	2.030	1.323	1,149,706
2022-05-12	2.020	2.020	1.980	1.980	1.290	1,110,976
2022-05-11	2.000	2.020	1.978	2.010	1.310	1,572,855
2022-05-10	1.995	2.020	1.955	2.000	1.303	1,545,760
2022-05-09	2.090	2.090	2.000	2.010	1.310	2,638,443
2022-05-06	2.150	2.150	2.120	2.130	1.388	574,428
2022-05-05	2.200	2.210	2.160	2.180	1.421	324,653
2022-05-04	2.140	2.190	2.140	2.150	1.401	1,388,538
2022-05-03	2.200	2.220	2.110	2.110	1.375	1,631,222
2022-05-02	2.210	2.240	2.180	2.230	1.453	1,500,577
2022-04-29	2.230	2.230	2.200	2.200	1.434	881,614
2022-04-28	2.210	2.225	2.200	2.220	1.447	953,776
2022-04-27	2.220	2.240	2.200	2.220	1.447	962,279
2022-04-26	2.250	2.260	2.220	2.220	1.447	918,660
2022-04-22	2.280	2.290	2.260	2.280	1.486	866,855
2022-04-21	2.250	2.290	2.240	2.270	1.479	988,547

← NewerPage 19 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.