Centuria Office REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.180	1.205	1.180	1.205	0.996	1,820,768
2024-11-22	1.180	1.195	1.170	1.185	0.979	411,086
2024-11-21	1.200	1.200	1.170	1.175	0.971	395,353
2024-11-20	1.200	1.200	1.178	1.180	0.975	650,154
2024-11-19	1.190	1.205	1.180	1.195	0.988	528,366
2024-11-18	1.155	1.190	1.155	1.180	0.975	598,473
2024-11-15	1.160	1.175	1.160	1.165	0.963	370,220
2024-11-14	1.170	1.180	1.155	1.160	0.959	601,525
2024-11-13	1.190	1.190	1.165	1.170	0.967	581,161
2024-11-12	1.185	1.200	1.170	1.200	0.992	596,761
2024-11-11	1.185	1.200	1.180	1.180	0.975	342,128
2024-11-08	1.185	1.198	1.175	1.185	0.979	615,596
2024-11-07	1.225	1.225	1.180	1.185	0.979	907,491
2024-11-06	1.210	1.225	1.210	1.215	1.004	395,812
2024-11-05	1.220	1.220	1.205	1.215	1.004	490,819
2024-11-04	1.200	1.220	1.200	1.205	0.996	554,548
2024-11-01	1.190	1.210	1.190	1.195	0.988	806,632
2024-10-31	1.220	1.220	1.185	1.195	0.988	907,124
2024-10-30	1.190	1.200	1.170	1.190	0.984	743,491
2024-10-29	1.210	1.210	1.173	1.185	0.979	1,033,530
2024-10-28	1.210	1.210	1.190	1.195	0.988	558,056
2024-10-25	1.220	1.225	1.210	1.220	1.008	483,820
2024-10-24	1.220	1.225	1.195	1.215	1.004	815,394
2024-10-23	1.225	1.245	1.215	1.215	1.004	812,144
2024-10-22	1.215	1.250	1.215	1.235	1.021	1,147,852
2024-10-21	1.250	1.260	1.220	1.230	1.017	1,463,007
2024-10-18	1.280	1.285	1.245	1.245	1.029	1,014,760
2024-10-17	1.285	1.300	1.268	1.280	1.058	1,535,983
2024-10-16	1.280	1.290	1.270	1.280	1.058	402,554
2024-10-15	1.275	1.290	1.273	1.285	1.062	617,900
2024-10-14	1.280	1.280	1.263	1.275	1.054	354,374
2024-10-11	1.280	1.280	1.260	1.270	1.050	499,564
2024-10-10	1.260	1.283	1.260	1.275	1.054	312,102
2024-10-09	1.270	1.270	1.245	1.255	1.037	346,183
2024-10-08	1.275	1.275	1.245	1.265	1.046	245,301
2024-10-07	1.295	1.295	1.255	1.260	1.041	544,467
2024-10-04	1.295	1.300	1.280	1.295	1.070	678,050
2024-10-03	1.300	1.308	1.288	1.300	1.075	747,862
2024-10-02	1.280	1.310	1.275	1.300	1.075	960,366
2024-10-01	1.280	1.285	1.265	1.285	1.062	832,808
2024-09-30	1.255	1.275	1.240	1.270	1.050	1,094,228
2024-09-27	1.245	1.250	1.235	1.245	1.029	803,117
2024-09-26	1.240	1.280	1.235	1.260	1.021	1,539,357
2024-09-25	1.235	1.250	1.230	1.235	1.000	928,458
2024-09-24	1.225	1.240	1.225	1.240	1.004	833,145
2024-09-23	1.250	1.250	1.215	1.220	0.988	1,025,121
2024-09-20	1.260	1.265	1.240	1.250	1.012	5,003,167
2024-09-19	1.260	1.270	1.250	1.265	1.025	1,025,929
2024-09-18	1.250	1.270	1.240	1.265	1.025	799,104
2024-09-17	1.235	1.255	1.228	1.250	1.012	1,122,195
2024-09-16	1.205	1.250	1.185	1.230	0.996	1,653,889
2024-09-13	1.190	1.210	1.190	1.205	0.976	549,471
2024-09-12	1.190	1.198	1.175	1.190	0.964	549,337
2024-09-11	1.170	1.193	1.170	1.185	0.960	942,796
2024-09-10	1.150	1.175	1.150	1.170	0.948	615,272
2024-09-09	1.170	1.175	1.145	1.145	0.927	941,477
2024-09-06	1.165	1.175	1.155	1.170	0.948	1,010,254
2024-09-05	1.180	1.195	1.165	1.165	0.944	1,171,992
2024-09-04	1.200	1.200	1.175	1.175	0.952	643,930
2024-09-03	1.210	1.230	1.210	1.215	0.984	655,726

← NewerPage 9 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.