Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.160	1.180	1.160	1.175	0.993	533,760
2025-02-20	1.155	1.168	1.150	1.160	0.980	1,338,713
2025-02-19	1.190	1.190	1.145	1.165	0.984	854,119
2025-02-18	1.180	1.185	1.150	1.170	0.989	1,599,979
2025-02-17	1.175	1.185	1.165	1.175	0.993	1,469,067
2025-02-14	1.140	1.170	1.140	1.155	0.976	1,529,813
2025-02-13	1.165	1.165	1.143	1.145	0.968	601,411
2025-02-12	1.155	1.165	1.143	1.145	0.968	952,118
2025-02-11	1.150	1.160	1.145	1.155	0.976	716,807
2025-02-10	1.150	1.163	1.145	1.150	0.972	443,104
2025-02-07	1.145	1.150	1.140	1.150	0.972	1,061,769
2025-02-06	1.140	1.160	1.140	1.145	0.968	964,222
2025-02-05	1.140	1.155	1.135	1.140	0.963	1,238,375
2025-02-04	1.170	1.170	1.130	1.135	0.959	1,012,765
2025-02-03	1.165	1.165	1.145	1.155	0.976	1,049,318
2025-01-31	1.190	1.190	1.170	1.170	0.989	838,258
2025-01-30	1.185	1.185	1.170	1.175	0.993	487,787
2025-01-29	1.160	1.185	1.160	1.180	0.997	543,426
2025-01-28	1.150	1.180	1.150	1.155	0.976	1,534,429
2025-01-24	1.140	1.160	1.135	1.150	0.972	494,488
2025-01-23	1.155	1.155	1.130	1.130	0.955	735,597
2025-01-22	1.155	1.155	1.138	1.140	0.963	410,521
2025-01-21	1.150	1.155	1.143	1.145	0.968	483,644
2025-01-20	1.140	1.155	1.135	1.140	0.963	632,423
2025-01-17	1.135	1.150	1.135	1.145	0.968	412,396
2025-01-16	1.150	1.155	1.135	1.140	0.963	533,862
2025-01-15	1.125	1.148	1.120	1.135	0.959	527,356
2025-01-14	1.150	1.150	1.115	1.120	0.946	617,826
2025-01-13	1.125	1.145	1.110	1.120	0.946	739,314
2025-01-10	1.150	1.150	1.130	1.130	0.955	433,994
2025-01-09	1.140	1.150	1.135	1.145	0.968	875,700
2025-01-08	1.150	1.160	1.140	1.150	0.972	1,020,618
2025-01-07	1.165	1.195	1.150	1.155	0.976	866,633
2025-01-06	1.155	1.188	1.155	1.165	0.984	1,316,288
2025-01-03	1.135	1.168	1.135	1.155	0.976	925,260
2025-01-02	1.120	1.140	1.120	1.135	0.959	632,091
2024-12-31	1.130	1.130	1.100	1.100	0.930	1,135,676
2024-12-30	1.135	1.135	1.110	1.115	0.942	996,031
2024-12-27	1.150	1.160	1.145	1.155	0.955	582,180
2024-12-24	1.120	1.150	1.120	1.145	0.946	531,945
2024-12-23	1.140	1.140	1.110	1.130	0.934	1,040,704
2024-12-20	1.135	1.150	1.105	1.105	0.913	2,846,493
2024-12-19	1.125	1.150	1.125	1.145	0.946	1,493,402
2024-12-18	1.140	1.150	1.128	1.130	0.934	1,101,499
2024-12-17	1.125	1.155	1.125	1.140	0.942	1,314,945
2024-12-16	1.130	1.145	1.118	1.120	0.926	1,307,416
2024-12-13	1.115	1.130	1.113	1.120	0.926	1,397,122
2024-12-12	1.100	1.120	1.100	1.110	0.917	798,986
2024-12-11	1.130	1.130	1.100	1.100	0.909	1,967,432
2024-12-10	1.130	1.140	1.110	1.115	0.922	2,196,264
2024-12-09	1.155	1.160	1.120	1.120	0.926	2,412,332
2024-12-06	1.160	1.185	1.150	1.160	0.959	2,351,657
2024-12-05	1.180	1.190	1.155	1.155	0.955	2,033,604
2024-12-04	1.190	1.195	1.178	1.190	0.984	760,080
2024-12-03	1.210	1.210	1.195	1.205	0.996	562,565
2024-12-02	1.230	1.230	1.200	1.205	0.996	624,202
2024-11-29	1.210	1.210	1.198	1.205	0.996	488,970
2024-11-28	1.210	1.220	1.200	1.215	1.004	562,587
2024-11-27	1.220	1.220	1.205	1.215	1.004	357,676
2024-11-26	1.205	1.215	1.200	1.205	0.996	435,683

← NewerPage 8 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.