Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.235	1.250	1.235	1.240	1.071	432,389
2025-05-20	1.250	1.250	1.230	1.250	1.079	605,697
2025-05-19	1.230	1.270	1.230	1.240	1.071	509,437
2025-05-16	1.220	1.250	1.220	1.245	1.075	526,144
2025-05-15	1.240	1.245	1.215	1.220	1.053	562,354
2025-05-14	1.265	1.270	1.230	1.245	1.075	1,607,262
2025-05-13	1.285	1.285	1.260	1.270	1.097	468,458
2025-05-12	1.280	1.300	1.275	1.280	1.105	1,362,583
2025-05-09	1.285	1.285	1.265	1.285	1.110	1,059,445
2025-05-08	1.260	1.290	1.260	1.285	1.110	1,098,868
2025-05-07	1.260	1.270	1.245	1.265	1.092	527,509
2025-05-06	1.245	1.265	1.245	1.255	1.084	482,355
2025-05-05	1.260	1.275	1.245	1.250	1.079	426,886
2025-05-02	1.240	1.255	1.235	1.255	1.084	612,723
2025-05-01	1.220	1.250	1.220	1.240	1.071	509,274
2025-04-30	1.235	1.235	1.215	1.225	1.058	872,239
2025-04-29	1.220	1.235	1.215	1.230	1.062	1,135,464
2025-04-28	1.225	1.225	1.205	1.210	1.045	753,441
2025-04-24	1.210	1.225	1.210	1.215	1.049	950,047
2025-04-23	1.200	1.235	1.198	1.225	1.058	2,704,318
2025-04-22	1.185	1.200	1.185	1.200	1.036	930,421
2025-04-17	1.180	1.200	1.180	1.190	1.028	725,017
2025-04-16	1.160	1.200	1.160	1.185	1.023	1,603,722
2025-04-15	1.160	1.180	1.150	1.155	0.997	1,000,687
2025-04-14	1.155	1.170	1.145	1.170	1.010	675,515
2025-04-11	1.160	1.173	1.145	1.145	0.989	1,277,830
2025-04-10	1.185	1.200	1.170	1.175	1.015	1,477,802
2025-04-09	1.170	1.180	1.160	1.160	1.002	1,145,102
2025-04-08	1.165	1.185	1.150	1.180	1.019	983,835
2025-04-07	1.130	1.145	1.105	1.140	0.984	2,154,449
2025-04-04	1.145	1.155	1.128	1.155	0.997	803,539
2025-04-03	1.155	1.155	1.128	1.145	0.989	1,012,512
2025-04-02	1.150	1.170	1.150	1.155	0.997	1,551,056
2025-04-01	1.145	1.145	1.128	1.140	0.984	1,336,249
2025-03-31	1.135	1.140	1.120	1.125	0.971	1,001,859
2025-03-28	1.120	1.165	1.120	1.135	0.980	877,316
2025-03-27	1.180	1.190	1.175	1.180	0.997	723,124
2025-03-26	1.160	1.180	1.155	1.175	0.993	1,471,793
2025-03-25	1.140	1.160	1.140	1.155	0.976	735,296
2025-03-24	1.145	1.150	1.130	1.140	0.963	904,075
2025-03-21	1.140	1.150	1.135	1.135	0.959	1,172,088
2025-03-20	1.130	1.150	1.130	1.145	0.968	520,488
2025-03-19	1.130	1.145	1.120	1.130	0.955	1,672,843
2025-03-18	1.130	1.150	1.120	1.130	0.955	1,446,596
2025-03-17	1.135	1.145	1.120	1.125	0.951	1,601,398
2025-03-14	1.125	1.133	1.123	1.130	0.955	1,075,817
2025-03-13	1.125	1.140	1.120	1.120	0.946	1,112,658
2025-03-12	1.135	1.140	1.123	1.130	0.955	907,888
2025-03-11	1.140	1.143	1.128	1.140	0.963	910,893
2025-03-10	1.150	1.153	1.140	1.145	0.968	822,096
2025-03-07	1.150	1.155	1.140	1.150	0.972	1,221,519
2025-03-06	1.150	1.165	1.150	1.155	0.976	473,021
2025-03-05	1.170	1.180	1.150	1.155	0.976	1,258,898
2025-03-04	1.170	1.185	1.170	1.170	0.989	382,115
2025-03-03	1.170	1.185	1.165	1.180	0.997	822,302
2025-02-28	1.180	1.185	1.165	1.170	0.989	886,009
2025-02-27	1.195	1.205	1.175	1.180	0.997	1,067,003
2025-02-26	1.200	1.200	1.175	1.195	1.010	1,546,324
2025-02-25	1.185	1.200	1.185	1.195	1.010	876,713
2025-02-24	1.175	1.200	1.165	1.180	0.997	1,437,203

← NewerPage 7 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.