Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.450
+0.020 (0.58%)
Oct 17, 2025, 4:15 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 1,653,678 |
| Oct 16, 2025 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -0.29% | 1,582,255 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | 0.88% | 1,251,719 |
| Oct 14, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.29% | 2,260,992 |
| Oct 13, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 2,008,103 |
| Oct 10, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 1,489,464 |
| Oct 9, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 1,254,263 |
| Oct 8, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | - | 836,788 |
| Oct 7, 2025 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -1.15% | 1,326,936 |
| Oct 6, 2025 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | - | 951,191 |
| Oct 5, 2025 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.29% | 57,349 |
| Oct 3, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 2,040,062 |
| Oct 2, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.58% | 2,453,628 |
| Oct 1, 2025 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.57% | 1,675,235 |
| Sep 30, 2025 | 3.47 | 3.51 | 3.47 | 3.49 | 3.49 | 0.29% | 1,487,471 |
| Sep 29, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -2.25% | 1,702,803 |
| Sep 26, 2025 | 3.55 | 3.56 | 3.51 | 3.56 | 3.52 | 0.56% | 2,386,404 |
| Sep 25, 2025 | 3.53 | 3.59 | 3.52 | 3.54 | 3.50 | 0.28% | 4,340,215 |
| Sep 24, 2025 | 3.49 | 3.55 | 3.49 | 3.53 | 3.49 | 0.57% | 1,293,611 |
| Sep 23, 2025 | 3.51 | 3.52 | 3.48 | 3.51 | 3.47 | - | 1,907,391 |
| Sep 22, 2025 | 3.53 | 3.54 | 3.51 | 3.51 | 3.47 | -0.57% | 2,048,834 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.52 | 3.53 | 3.49 | 0.86% | 5,148,010 |
| Sep 18, 2025 | 3.49 | 3.51 | 3.48 | 3.50 | 3.46 | 0.29% | 1,570,305 |
| Sep 17, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.45 | -0.57% | 2,334,840 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.47 | 3.51 | 3.47 | 0.29% | 2,150,790 |
| Sep 15, 2025 | 3.44 | 3.50 | 3.43 | 3.50 | 3.46 | 1.45% | 1,477,777 |
| Sep 12, 2025 | 3.44 | 3.49 | 3.43 | 3.45 | 3.41 | 0.88% | 1,895,955 |
| Sep 11, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.38 | 1.48% | 2,071,078 |
| Sep 10, 2025 | 3.35 | 3.38 | 3.33 | 3.37 | 3.33 | 0.60% | 1,039,726 |
| Sep 9, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.31 | 0.60% | 1,253,567 |
| Sep 8, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.29 | -0.30% | 829,693 |
| Sep 5, 2025 | 3.32 | 3.37 | 3.32 | 3.34 | 3.30 | 0.60% | 1,400,709 |
| Sep 4, 2025 | 3.26 | 3.33 | 3.26 | 3.32 | 3.28 | 1.22% | 1,236,896 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.26 | 3.28 | 3.24 | -1.80% | 2,770,269 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.30 | -0.60% | 1,740,180 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.35 | 3.36 | 3.32 | - | 2,002,506 |
| Aug 29, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.32 | - | 5,833,222 |
| Aug 28, 2025 | 3.39 | 3.43 | 3.31 | 3.36 | 3.32 | -1.47% | 14,048,698 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.37 | -0.29% | 982,328 |
| Aug 26, 2025 | 3.43 | 3.44 | 3.41 | 3.42 | 3.38 | -0.29% | 1,770,048 |
| Aug 25, 2025 | 3.43 | 3.45 | 3.43 | 3.43 | 3.39 | 0.29% | 1,432,148 |
| Aug 22, 2025 | 3.40 | 3.43 | 3.38 | 3.42 | 3.38 | 0.88% | 1,944,751 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.35 | - | 1,198,559 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.35 | 1.19% | 2,047,692 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | 3.31 | - | 767,854 |
| Aug 18, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.31 | 0.30% | 843,731 |
| Aug 15, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | 3.30 | 0.30% | 1,391,112 |
| Aug 14, 2025 | 3.33 | 3.37 | 3.33 | 3.33 | 3.29 | 0.30% | 1,235,591 |
| Aug 13, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.28 | - | 1,138,957 |
| Aug 12, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.28 | -0.30% | 741,345 |