Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.280	2.290	2.250	2.250	1.466	499,549
2022-04-19	2.250	2.275	2.250	2.250	1.466	587,629
2022-04-14	2.240	2.260	2.230	2.250	1.466	329,048
2022-04-13	2.250	2.250	2.210	2.210	1.440	596,869
2022-04-12	2.260	2.280	2.240	2.250	1.466	638,023
2022-04-11	2.260	2.270	2.230	2.240	1.460	744,360
2022-04-08	2.230	2.270	2.230	2.260	1.473	434,650
2022-04-07	2.270	2.270	2.220	2.220	1.447	744,058
2022-04-06	2.260	2.280	2.240	2.260	1.473	540,028
2022-04-05	2.280	2.310	2.260	2.260	1.473	547,875
2022-04-04	2.230	2.290	2.230	2.270	1.479	660,608
2022-04-01	2.190	2.240	2.190	2.220	1.447	817,791
2022-03-31	2.220	2.260	2.200	2.200	1.434	1,278,325
2022-03-30	2.250	2.260	2.220	2.260	1.473	370,372
2022-03-29	2.270	2.300	2.260	2.270	1.452	925,147
2022-03-28	2.320	2.320	2.260	2.260	1.446	488,888
2022-03-25	2.290	2.320	2.270	2.320	1.484	940,369
2022-03-24	2.300	2.300	2.260	2.270	1.452	381,569
2022-03-23	2.290	2.290	2.270	2.290	1.465	611,676
2022-03-22	2.300	2.300	2.260	2.280	1.459	373,229
2022-03-21	2.320	2.320	2.275	2.300	1.471	288,296
2022-03-18	2.300	2.310	2.280	2.300	1.471	2,194,945
2022-03-17	2.290	2.310	2.260	2.290	1.465	801,889
2022-03-16	2.260	2.280	2.240	2.260	1.446	904,490
2022-03-15	2.280	2.290	2.250	2.260	1.446	783,063
2022-03-14	2.290	2.320	2.280	2.280	1.459	542,741
2022-03-11	2.320	2.320	2.240	2.270	1.452	1,126,406
2022-03-10	2.250	2.310	2.240	2.300	1.471	765,730
2022-03-09	2.200	2.260	2.200	2.240	1.433	566,824
2022-03-08	2.210	2.230	2.190	2.210	1.414	2,189,192
2022-03-07	2.240	2.240	2.195	2.220	1.420	568,147
2022-03-04	2.260	2.260	2.210	2.240	1.433	1,551,045
2022-03-03	2.220	2.260	2.220	2.250	1.439	686,987
2022-03-02	2.240	2.260	2.220	2.230	1.427	1,290,668
2022-03-01	2.240	2.310	2.240	2.270	1.452	1,633,615
2022-02-28	2.200	2.250	2.180	2.240	1.433	1,007,512
2022-02-25	2.170	2.210	2.160	2.210	1.414	549,692
2022-02-24	2.170	2.210	2.145	2.170	1.388	661,997
2022-02-23	2.190	2.230	2.170	2.200	1.407	465,859
2022-02-22	2.240	2.240	2.180	2.180	1.395	635,513
2022-02-21	2.230	2.260	2.200	2.250	1.439	609,822
2022-02-18	2.240	2.280	2.220	2.240	1.433	1,116,268
2022-02-17	2.210	2.280	2.200	2.260	1.446	1,126,850
2022-02-16	2.150	2.240	2.140	2.220	1.420	1,664,400
2022-02-15	2.120	2.150	2.100	2.120	1.356	744,721
2022-02-14	2.120	2.170	2.105	2.170	1.388	670,532
2022-02-11	2.180	2.180	2.120	2.120	1.356	958,871
2022-02-10	2.160	2.220	2.135	2.220	1.420	2,493,172
2022-02-09	2.120	2.150	2.090	2.150	1.375	1,523,355
2022-02-08	2.140	2.155	2.100	2.140	1.369	905,856
2022-02-07	2.180	2.180	2.120	2.140	1.369	750,780
2022-02-04	2.260	2.270	2.180	2.180	1.395	980,907
2022-02-03	2.250	2.260	2.180	2.210	1.414	1,165,724
2022-02-02	2.250	2.270	2.220	2.240	1.433	402,322
2022-02-01	2.190	2.255	2.190	2.240	1.433	1,417,231
2022-01-31	2.080	2.165	2.065	2.160	1.382	1,178,813
2022-01-28	2.130	2.140	2.060	2.080	1.331	2,518,983
2022-01-27	2.170	2.180	2.080	2.120	1.356	2,210,762
2022-01-25	2.210	2.220	2.130	2.160	1.382	1,639,845
2022-01-24	2.200	2.270	2.200	2.220	1.420	1,461,807

← NewerPage 20 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.