Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.180
+0.010 (0.32%)
Aug 4, 2025, 4:10 PM AEST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | -0.31% | 1,782,646 |
| Jul 31, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 1,187,722 |
| Jul 30, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 1,597,383 |
| Jul 29, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.32% | 695,619 |
| Jul 28, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 1,262,496 |
| Jul 25, 2025 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | 0.65% | 1,187,169 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.91% | 1,452,049 |
| Jul 23, 2025 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | - | 1,613,699 |
| Jul 22, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 485,002 |
| Jul 21, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 853,704 |
| Jul 18, 2025 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 860,122 |
| Jul 17, 2025 | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | 0.32% | 1,651,578 |
| Jul 16, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 1,307,542 |
| Jul 15, 2025 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 876,620 |
| Jul 14, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 963,211 |
| Jul 11, 2025 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -0.95% | 1,294,312 |
| Jul 10, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 1.28% | 989,913 |
| Jul 9, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | 1,420,640 |
| Jul 8, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 1,399,511 |
| Jul 7, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | -0.32% | 875,389 |
| Jul 4, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 1,922,449 |
| Jul 3, 2025 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 948,091 |
| Jul 2, 2025 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 0.95% | 1,786,731 |
| Jul 1, 2025 | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | 0.96% | 1,831,552 |
| Jun 30, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | - | 1,976,293 |
| Jun 27, 2025 | 3.16 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 1,795,260 |
| Jun 26, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.13 | 0.32% | 1,425,928 |
| Jun 25, 2025 | 3.18 | 3.19 | 3.16 | 3.16 | 3.12 | -0.94% | 1,072,011 |
| Jun 24, 2025 | 3.20 | 3.21 | 3.18 | 3.19 | 3.15 | 0.31% | 1,039,871 |
| Jun 23, 2025 | 3.18 | 3.22 | 3.15 | 3.18 | 3.14 | -0.31% | 1,075,035 |
| Jun 20, 2025 | 3.21 | 3.22 | 3.18 | 3.19 | 3.15 | - | 9,009,550 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.15 | 0.31% | 2,142,396 |
| Jun 18, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.14 | -0.63% | 1,237,450 |
| Jun 17, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.16 | 0.63% | 4,459,469 |
| Jun 16, 2025 | 3.18 | 3.18 | 3.15 | 3.18 | 3.14 | 0.32% | 915,404 |
| Jun 13, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.13 | -0.31% | 965,050 |
| Jun 12, 2025 | 3.20 | 3.21 | 3.16 | 3.18 | 3.14 | -0.63% | 1,262,797 |
| Jun 11, 2025 | 3.16 | 3.21 | 3.15 | 3.20 | 3.16 | 1.91% | 2,011,633 |
| Jun 10, 2025 | 3.14 | 3.19 | 3.14 | 3.14 | 3.10 | - | 1,839,403 |
| Jun 6, 2025 | 3.13 | 3.16 | 3.12 | 3.14 | 3.10 | 0.32% | 1,387,569 |
| Jun 5, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 3.09 | 0.32% | 1,316,405 |
| Jun 4, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.08 | - | 807,071 |
| Jun 3, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | 3.08 | 0.65% | 939,360 |
| Jun 2, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 3.06 | 0.65% | 796,806 |
| May 30, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.04 | - | 1,951,693 |
| May 29, 2025 | 3.11 | 3.12 | 3.08 | 3.08 | 3.04 | -1.28% | 1,149,293 |
| May 28, 2025 | 3.10 | 3.13 | 3.07 | 3.12 | 3.08 | 1.63% | 1,196,272 |
| May 27, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 3.03 | -0.32% | 975,666 |
| May 26, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.04 | -0.32% | 810,911 |
| May 23, 2025 | 3.08 | 3.12 | 3.08 | 3.09 | 3.05 | 0.65% | 1,509,585 |