Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.220	2.250	2.220	2.220	1.420	821,456
2022-01-20	2.260	2.270	2.210	2.220	1.420	1,023,530
2022-01-19	2.260	2.280	2.230	2.230	1.427	671,654
2022-01-18	2.300	2.300	2.260	2.260	1.446	638,862
2022-01-17	2.280	2.290	2.250	2.290	1.465	440,515
2022-01-14	2.280	2.300	2.270	2.280	1.459	278,162
2022-01-13	2.290	2.300	2.280	2.290	1.465	278,207
2022-01-12	2.290	2.310	2.270	2.310	1.478	382,243
2022-01-11	2.340	2.350	2.250	2.250	1.439	1,535,498
2022-01-10	2.360	2.380	2.340	2.360	1.510	322,081
2022-01-07	2.410	2.415	2.370	2.370	1.516	517,926
2022-01-06	2.410	2.425	2.370	2.370	1.516	714,816
2022-01-05	2.430	2.450	2.420	2.420	1.548	609,236
2022-01-04	2.370	2.430	2.340	2.430	1.555	524,986
2021-12-31	2.400	2.405	2.340	2.340	1.497	430,787
2021-12-30	2.400	2.410	2.360	2.390	1.529	558,258
2021-12-29	2.410	2.460	2.410	2.460	1.547	917,890
2021-12-24	2.380	2.400	2.370	2.370	1.491	295,913
2021-12-23	2.330	2.380	2.320	2.380	1.497	502,078
2021-12-22	2.360	2.370	2.315	2.330	1.465	531,522
2021-12-21	2.360	2.380	2.330	2.360	1.484	602,785
2021-12-20	2.430	2.430	2.360	2.370	1.491	604,656
2021-12-17	2.400	2.440	2.390	2.420	1.522	1,704,850
2021-12-16	2.390	2.440	2.390	2.400	1.509	1,428,799
2021-12-15	2.370	2.390	2.340	2.360	1.484	711,752
2021-12-14	2.370	2.380	2.350	2.350	1.478	965,225
2021-12-13	2.360	2.380	2.300	2.310	1.453	1,225,350
2021-12-10	2.280	2.350	2.270	2.350	1.478	1,516,917
2021-12-09	2.330	2.340	2.290	2.290	1.440	1,407,617
2021-12-08	2.310	2.335	2.290	2.300	1.447	1,745,336
2021-12-07	2.280	2.310	2.280	2.300	1.447	601,837
2021-12-06	2.260	2.290	2.260	2.270	1.428	1,083,452
2021-12-03	2.240	2.280	2.240	2.270	1.428	876,996
2021-12-02	2.250	2.270	2.230	2.240	1.409	1,329,318
2021-12-01	2.230	2.250	2.210	2.250	1.415	988,204
2021-11-30	2.210	2.270	2.210	2.260	1.421	1,456,380
2021-11-29	2.200	2.235	2.180	2.220	1.396	812,403
2021-11-26	2.280	2.300	2.240	2.240	1.409	771,314
2021-11-25	2.380	2.380	2.260	2.280	1.434	928,962
2021-11-24	2.250	2.310	2.240	2.300	1.447	692,035
2021-11-23	2.250	2.260	2.230	2.250	1.415	709,739
2021-11-22	2.160	2.250	2.160	2.240	1.409	951,242
2021-11-19	2.200	2.220	2.170	2.180	1.371	1,093,012
2021-11-18	2.240	2.250	2.200	2.200	1.384	1,118,992
2021-11-17	2.280	2.290	2.230	2.230	1.403	993,877
2021-11-16	2.320	2.340	2.270	2.270	1.428	624,150
2021-11-15	2.310	2.330	2.310	2.310	1.453	431,624
2021-11-12	2.330	2.340	2.300	2.320	1.459	521,985
2021-11-11	2.340	2.360	2.310	2.320	1.459	655,453
2021-11-10	2.380	2.380	2.330	2.350	1.478	449,191
2021-11-09	2.380	2.390	2.350	2.350	1.478	618,097
2021-11-08	2.350	2.390	2.350	2.380	1.497	636,780
2021-11-05	2.340	2.380	2.320	2.340	1.472	701,961
2021-11-04	2.340	2.360	2.320	2.340	1.472	647,204
2021-11-03	2.370	2.370	2.330	2.330	1.465	767,837
2021-11-02	2.380	2.410	2.340	2.360	1.484	831,249
2021-11-01	2.410	2.420	2.380	2.380	1.497	593,927
2021-10-29	2.420	2.420	2.380	2.410	1.516	1,381,749
2021-10-28	2.390	2.410	2.370	2.410	1.516	583,735
2021-10-27	2.440	2.440	2.380	2.380	1.497	1,018,883

← NewerPage 21 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.