Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.390
-0.070 (-2.02%)
Dec 4, 2025, 3:49 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.44 | 3.45 | 3.39 | 3.40 | - | -1.73% | 1,109,244 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.46 | - | 1,096,152 |
| Dec 2, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 1,408,696 |
| Dec 1, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 979,523 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -0.29% | 932,381 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.86% | 763,625 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | 0.29% | 1,431,713 |
| Nov 25, 2025 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | -0.86% | 1,057,796 |
| Nov 24, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 2.35% | 1,788,993 |
| Nov 21, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 1,423,589 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | 0.59% | 1,609,080 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 969,917 |
| Nov 18, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 1,385,714 |
| Nov 17, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 1,534,586 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 886,745 |
| Nov 13, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -2.25% | 1,242,711 |
| Nov 12, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -0.28% | 753,472 |
| Nov 11, 2025 | 3.54 | 3.57 | 3.50 | 3.57 | 3.57 | 1.42% | 703,482 |
| Nov 10, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.28% | 961,552 |
| Nov 7, 2025 | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | -0.56% | 1,328,311 |
| Nov 6, 2025 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | 0.85% | 1,374,805 |
| Nov 5, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 0.28% | 1,993,885 |
| Nov 4, 2025 | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | - | 1,194,150 |
| Nov 3, 2025 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | -0.85% | 1,656,053 |
| Oct 31, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.43% | 1,490,165 |
| Oct 30, 2025 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -2.24% | 2,347,760 |
| Oct 29, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 1.13% | 1,811,703 |
| Oct 28, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 698,941 |
| Oct 27, 2025 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.28% | 917,021 |
| Oct 24, 2025 | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | - | 1,037,943 |
| Oct 23, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.72% | 1,445,367 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | - | 736,563 |
| Oct 21, 2025 | 3.51 | 3.53 | 3.48 | 3.49 | 3.49 | -0.29% | 960,333 |
| Oct 20, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | 1.45% | 819,900 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 1,655,782 |
| 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 | -0.29% | 951,191 |
| 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 |