Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.280	1.305	1.280	1.300	1.148	724,757
2025-08-13	1.280	1.300	1.280	1.280	1.130	987,536
2025-08-12	1.310	1.310	1.295	1.295	1.143	289,578
2025-08-11	1.300	1.310	1.290	1.310	1.156	1,849,766
2025-08-08	1.300	1.305	1.288	1.300	1.148	392,828
2025-08-07	1.295	1.320	1.290	1.295	1.143	829,215
2025-08-06	1.265	1.300	1.265	1.300	1.148	1,810,110
2025-08-05	1.265	1.270	1.250	1.270	1.121	374,574
2025-08-04	1.260	1.265	1.250	1.250	1.103	727,101
2025-08-01	1.270	1.270	1.250	1.260	1.112	493,233
2025-07-31	1.265	1.273	1.250	1.270	1.121	513,371
2025-07-30	1.240	1.265	1.235	1.260	1.112	904,772
2025-07-29	1.245	1.250	1.235	1.245	1.099	569,102
2025-07-28	1.250	1.250	1.235	1.245	1.099	445,709
2025-07-25	1.235	1.248	1.230	1.230	1.086	347,184
2025-07-24	1.240	1.243	1.225	1.235	1.090	445,735
2025-07-23	1.230	1.245	1.225	1.245	1.099	1,360,759
2025-07-22	1.225	1.230	1.218	1.230	1.086	338,084
2025-07-21	1.230	1.230	1.215	1.220	1.077	569,615
2025-07-18	1.230	1.230	1.205	1.220	1.077	474,332
2025-07-17	1.190	1.228	1.190	1.225	1.081	580,932
2025-07-16	1.200	1.205	1.185	1.190	1.051	652,101
2025-07-15	1.205	1.205	1.185	1.190	1.051	313,604
2025-07-14	1.165	1.210	1.165	1.205	1.064	1,212,989
2025-07-11	1.180	1.180	1.160	1.165	1.028	747,507
2025-07-10	1.150	1.183	1.150	1.175	1.037	632,947
2025-07-09	1.140	1.163	1.140	1.155	1.020	754,093
2025-07-08	1.150	1.150	1.130	1.140	1.006	927,972
2025-07-07	1.150	1.150	1.140	1.140	1.006	437,633
2025-07-04	1.160	1.160	1.145	1.150	1.015	453,465
2025-07-03	1.165	1.165	1.135	1.150	1.015	420,257
2025-07-02	1.145	1.163	1.135	1.155	1.020	568,368
2025-07-01	1.135	1.155	1.135	1.145	1.011	754,651
2025-06-30	1.150	1.150	1.120	1.125	0.993	1,131,105
2025-06-27	1.140	1.148	1.120	1.135	1.002	1,325,196
2025-06-26	1.170	1.170	1.145	1.155	0.997	1,565,841
2025-06-25	1.165	1.175	1.155	1.160	1.002	930,553
2025-06-24	1.160	1.178	1.155	1.165	1.006	1,836,931
2025-06-23	1.165	1.170	1.140	1.170	1.010	1,350,768
2025-06-20	1.165	1.180	1.155	1.155	0.997	2,840,054
2025-06-19	1.230	1.230	1.165	1.165	1.006	2,468,131
2025-06-18	1.245	1.245	1.225	1.230	1.062	1,840,374
2025-06-17	1.240	1.253	1.238	1.245	1.075	407,848
2025-06-16	1.260	1.260	1.238	1.250	1.079	389,321
2025-06-13	1.255	1.270	1.240	1.250	1.079	597,419
2025-06-12	1.275	1.280	1.245	1.250	1.079	1,125,197
2025-06-11	1.235	1.275	1.235	1.265	1.092	1,475,568
2025-06-10	1.210	1.240	1.210	1.240	1.071	1,097,584
2025-06-06	1.235	1.235	1.205	1.210	1.045	1,026,792
2025-06-05	1.230	1.233	1.215	1.220	1.053	562,715
2025-06-04	1.230	1.250	1.220	1.230	1.062	1,104,854
2025-06-03	1.245	1.255	1.225	1.235	1.066	1,236,735
2025-06-02	1.215	1.245	1.215	1.240	1.071	1,273,399
2025-05-30	1.225	1.230	1.210	1.220	1.053	896,995
2025-05-29	1.245	1.245	1.215	1.220	1.053	472,036
2025-05-28	1.215	1.245	1.215	1.240	1.071	938,390
2025-05-27	1.220	1.220	1.205	1.220	1.053	554,467
2025-05-26	1.240	1.240	1.210	1.215	1.049	1,112,072
2025-05-23	1.240	1.245	1.225	1.230	1.062	246,541
2025-05-22	1.240	1.240	1.225	1.240	1.071	330,559

← NewerPage 6 of 22 · 1,268 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.