Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.410
-0.010 (-0.29%)
Aug 27, 2025, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -0.29% | 682,942 |
| Aug 26, 2025 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 1,770,048 |
| Aug 25, 2025 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.29% | 1,432,148 |
| Aug 22, 2025 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.88% | 1,944,751 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | - | 1,198,559 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | 1.19% | 2,047,692 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | 3.35 | - | 767,854 |
| Aug 18, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | 0.30% | 843,731 |
| Aug 15, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | 0.30% | 1,391,112 |
| Aug 14, 2025 | 3.33 | 3.37 | 3.33 | 3.33 | 3.33 | 0.30% | 1,235,591 |
| Aug 13, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | - | 1,138,957 |
| Aug 12, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 741,345 |
| Aug 11, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 1,492,684 |
| Aug 8, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 751,400 |
| Aug 7, 2025 | 3.34 | 3.34 | 3.29 | 3.33 | 3.33 | 0.60% | 1,689,625 |
| Aug 6, 2025 | 3.26 | 3.36 | 3.24 | 3.31 | 3.31 | 3.44% | 3,524,830 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.63% | 1,161,171 |
| Aug 4, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.32% | 1,001,119 |
| 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 |