Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.230
+0.010 (0.31%)
Feb 5, 2026, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | 0.31% | 1,345,839 |
| Feb 4, 2026 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | 0.31% | 1,024,105 |
| Feb 3, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | 0.31% | 1,561,246 |
| Feb 2, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.54% | 2,109,196 |
| Jan 30, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | 0.31% | 2,206,255 |
| Jan 29, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 1,610,357 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | - | 1,454,229 |
| Jan 27, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | - | 897,888 |
| Jan 23, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 1,373,031 |
| Jan 22, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 0.30% | 879,866 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.27 | 3.29 | 3.29 | -0.30% | 1,186,424 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -1.20% | 1,255,025 |
| Jan 19, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 930,846 |
| Jan 16, 2026 | 3.30 | 3.36 | 3.29 | 3.33 | 3.33 | 0.30% | 1,042,142 |
| Jan 15, 2026 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -1.48% | 909,949 |
| Jan 14, 2026 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | -0.30% | 981,867 |
| Jan 13, 2026 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 1.50% | 1,090,954 |
| Jan 12, 2026 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | - | 634,775 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 470,716 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | 0.30% | 509,836 |
| Jan 7, 2026 | 3.30 | 3.35 | 3.29 | 3.33 | 3.33 | 1.52% | 1,167,070 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -1.20% | 935,174 |
| Jan 5, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 960,301 |
| Jan 2, 2026 | 3.31 | 3.34 | 3.30 | 3.30 | 3.30 | -0.30% | 756,495 |
| Dec 31, 2025 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.60% | 599,076 |
| Dec 30, 2025 | 3.33 | 3.37 | 3.31 | 3.33 | 3.33 | -0.30% | 867,769 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.33 | 3.34 | 3.30 | -0.89% | 651,050 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.33 | -0.88% | 327,008 |
| Dec 23, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.36 | 0.89% | 734,164 |
| Dec 22, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.33 | 0.60% | 1,182,602 |
| Dec 19, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.31 | -0.89% | 4,123,150 |
| Dec 18, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.34 | 1.20% | 1,899,377 |
| Dec 17, 2025 | 3.37 | 3.38 | 3.34 | 3.34 | 3.30 | -0.30% | 981,110 |
| Dec 16, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.31 | 0.60% | 727,420 |
| Dec 15, 2025 | 3.34 | 3.35 | 3.31 | 3.33 | 3.29 | -0.60% | 967,598 |
| Dec 12, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.31 | 0.90% | 984,900 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.31 | 3.32 | 3.28 | - | 1,051,675 |
| Dec 10, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.28 | -1.48% | 928,000 |
| Dec 9, 2025 | 3.35 | 3.39 | 3.34 | 3.37 | 3.33 | - | 1,121,086 |
| Dec 8, 2025 | 3.35 | 3.38 | 3.35 | 3.37 | 3.33 | -0.59% | 1,052,550 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.35 | - | 1,206,218 |
| Dec 4, 2025 | 3.44 | 3.45 | 3.38 | 3.39 | 3.35 | -2.02% | 1,317,869 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.42 | - | 1,096,152 |
| Dec 2, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.42 | 0.58% | 1,415,872 |
| Dec 1, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.40 | 0.29% | 979,523 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.41 | 3.43 | 3.39 | -0.29% | 932,381 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.40 | -0.86% | 763,625 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.47 | 3.47 | 3.43 | 0.29% | 1,431,713 |
| Nov 25, 2025 | 3.45 | 3.49 | 3.45 | 3.46 | 3.42 | -0.86% | 1,057,796 |
| Nov 24, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.45 | 2.35% | 1,788,993 |