Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 2.770
-0.020 (-0.72%)
Sep 25, 2026, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.79 | 2.79 | 2.75 | 2.77 | - | -0.90% | 1,040,527 |
| Sep 24, 2026 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -1.76% | 1,470,676 |
| Sep 23, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 1,706,139 |
| Sep 22, 2026 | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | -0.35% | 1,689,581 |
| Sep 21, 2026 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | 1.06% | 1,631,298 |
| Sep 18, 2026 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | -1.05% | 3,376,247 |
| Sep 17, 2026 | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | - | 2,162,292 |
| Sep 16, 2026 | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | -0.35% | 1,770,389 |
| Sep 15, 2026 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | - | 1,126,361 |
| Sep 14, 2026 | 2.83 | 2.89 | 2.83 | 2.86 | 2.86 | 1.06% | 1,429,213 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -1.74% | 1,648,525 |
| Sep 10, 2026 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.69% | 1,578,092 |
| Sep 9, 2026 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 1,440,154 |
| Sep 8, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 1,057,747 |
| Sep 7, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 1,554,197 |
| Sep 4, 2026 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | - | 1,011,539 |
| Sep 3, 2026 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.34% | 1,559,236 |
| Sep 2, 2026 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | 1.72% | 1,504,303 |
| Sep 1, 2026 | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 744,932 |
| Aug 31, 2026 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | 2.10% | 1,493,169 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 1,185,531 |
| Aug 27, 2026 | 2.94 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 2,860,322 |
| Aug 26, 2026 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -1.35% | 1,423,414 |
| Aug 25, 2026 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | -0.34% | 2,016,998 |
| Aug 24, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 0.34% | 1,058,567 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.67% | 1,022,430 |
| Aug 20, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 1,248,692 |
| Aug 19, 2026 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | 0.33% | 1,512,314 |
| Aug 18, 2026 | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 2,117,238 |
| Aug 17, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | - | 882,152 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 827,386 |
| Aug 13, 2026 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 1,086,088 |
| Aug 12, 2026 | 3.11 | 3.15 | 3.07 | 3.09 | 3.09 | -1.28% | 1,737,233 |
| Aug 11, 2026 | 3.01 | 3.14 | 3.01 | 3.13 | 3.13 | 3.30% | 1,516,839 |
| Aug 10, 2026 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | - | 689,807 |
| Aug 7, 2026 | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | 0.33% | 839,251 |
| Aug 6, 2026 | 3.01 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 810,687 |
| Aug 5, 2026 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | - | 1,036,949 |
| Aug 4, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.00% | 897,174 |
| Aug 3, 2026 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | - | 511,638 |
| Jul 31, 2026 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.33% | 1,250,067 |
| Jul 30, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 990,534 |
| Jul 29, 2026 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | 0.33% | 1,610,601 |
| Jul 28, 2026 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 0.66% | 909,370 |
| Jul 27, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 1.00% | 939,099 |
| Jul 24, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 1,046,933 |
| Jul 23, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 1.69% | 1,611,278 |
| Jul 22, 2026 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | -0.67% | 1,664,384 |
| Jul 21, 2026 | 3.03 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 1,904,310 |
| Jul 20, 2026 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 868,056 |