Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.075	1.080	1.045	1.070	0.986	2,639,464
2026-02-03	1.070	1.080	1.050	1.060	0.977	1,426,934
2026-02-02	1.065	1.075	1.050	1.055	0.973	1,186,803
2026-01-30	1.070	1.080	1.065	1.065	0.982	803,914
2026-01-29	1.090	1.090	1.065	1.065	0.982	952,055
2026-01-28	1.090	1.095	1.075	1.080	0.996	1,255,998
2026-01-27	1.105	1.110	1.090	1.095	1.010	760,941
2026-01-23	1.105	1.113	1.095	1.100	1.014	1,257,020
2026-01-22	1.110	1.115	1.105	1.105	1.019	540,945
2026-01-21	1.120	1.120	1.090	1.100	1.014	1,604,738
2026-01-20	1.110	1.125	1.110	1.125	1.037	633,112
2026-01-19	1.115	1.125	1.110	1.115	1.028	602,084
2026-01-16	1.105	1.130	1.105	1.120	1.033	955,834
2026-01-15	1.115	1.115	1.093	1.100	1.014	1,308,908
2026-01-14	1.115	1.120	1.100	1.110	1.023	951,365
2026-01-13	1.120	1.120	1.100	1.105	1.019	2,100,402
2026-01-12	1.120	1.125	1.105	1.120	1.033	731,546
2026-01-09	1.120	1.125	1.110	1.115	1.028	837,380
2026-01-08	1.125	1.125	1.113	1.125	1.037	637,878
2026-01-07	1.110	1.125	1.103	1.120	1.033	666,043
2026-01-06	1.125	1.125	1.100	1.105	1.019	1,369,620
2026-01-05	1.145	1.145	1.120	1.125	1.037	606,479
2026-01-02	1.145	1.145	1.125	1.130	1.042	391,820
2025-12-31	1.125	1.150	1.125	1.150	1.060	707,831
2025-12-30	1.125	1.133	1.120	1.125	1.037	929,454
2025-12-29	1.140	1.150	1.130	1.140	1.028	1,219,725
2025-12-24	1.150	1.150	1.130	1.130	1.019	1,253,061
2025-12-23	1.150	1.165	1.140	1.150	1.037	778,051
2025-12-22	1.160	1.170	1.150	1.150	1.037	947,913
2025-12-19	1.185	1.185	1.160	1.160	1.046	1,369,225
2025-12-18	1.120	1.180	1.118	1.170	1.055	1,545,699
2025-12-17	1.115	1.125	1.105	1.115	1.005	1,125,887
2025-12-16	1.135	1.140	1.105	1.110	1.001	1,596,806
2025-12-15	1.130	1.145	1.120	1.125	1.014	1,890,169
2025-12-12	1.120	1.140	1.113	1.140	1.028	2,047,852
2025-12-11	1.115	1.125	1.105	1.115	1.005	1,708,238
2025-12-10	1.140	1.140	1.110	1.115	1.005	1,285,523
2025-12-09	1.125	1.135	1.118	1.130	1.019	1,028,253
2025-12-08	1.120	1.125	1.110	1.115	1.005	1,415,387
2025-12-05	1.125	1.130	1.110	1.110	1.001	2,317,940
2025-12-04	1.165	1.170	1.115	1.120	1.010	3,265,173
2025-12-03	1.175	1.185	1.160	1.170	1.055	906,641
2025-12-02	1.160	1.180	1.150	1.175	1.059	766,751
2025-12-01	1.170	1.178	1.145	1.155	1.041	1,845,090
2025-11-28	1.180	1.185	1.175	1.175	1.059	837,955
2025-11-27	1.190	1.195	1.180	1.185	1.068	282,781
2025-11-26	1.190	1.200	1.180	1.185	1.068	842,925
2025-11-25	1.188	1.188	1.170	1.180	1.064	1,438,337
2025-11-24	1.165	1.185	1.160	1.185	1.068	1,107,839
2025-11-21	1.170	1.170	1.153	1.155	1.041	855,100
2025-11-20	1.165	1.180	1.165	1.170	1.055	773,635
2025-11-19	1.160	1.170	1.155	1.170	1.055	744,390
2025-11-18	1.165	1.170	1.158	1.160	1.046	885,083
2025-11-17	1.170	1.180	1.163	1.170	1.055	638,657
2025-11-14	1.180	1.180	1.163	1.175	1.059	795,855
2025-11-13	1.203	1.205	1.170	1.175	1.059	1,240,282
2025-11-12	1.200	1.215	1.190	1.210	1.091	2,280,844
2025-11-11	1.175	1.200	1.175	1.195	1.077	744,716
2025-11-10	1.175	1.180	1.170	1.175	1.059	1,070,673
2025-11-07	1.190	1.190	1.180	1.185	1.068	710,691

← NewerPage 4 of 5 · 254 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.