Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 2.970
-0.040 (-1.33%)
Apr 28, 2026, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 1,379,685 |
| Apr 27, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | - | 770,942 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 1,327,589 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 0.33% | 1,214,752 |
| Apr 22, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | - | 1,007,653 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 2,098,396 |
| Apr 20, 2026 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 1,175,628 |
| Apr 17, 2026 | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | - | 1,057,810 |
| Apr 16, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 1,824,587 |
| Apr 15, 2026 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | 1.02% | 1,705,399 |
| Apr 14, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 2,007,294 |
| Apr 13, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 992,504 |
| Apr 10, 2026 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 842,519 |
| Apr 9, 2026 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 1,025,042 |
| Apr 8, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | 1.04% | 1,517,975 |
| Apr 7, 2026 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | 0.35% | 1,552,497 |
| Apr 2, 2026 | 2.89 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 1,270,671 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | - | 1,331,049 |
| Mar 31, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.35% | 1,961,260 |
| Mar 30, 2026 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | -1.37% | 1,445,054 |
| Mar 27, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.89 | -1.01% | 1,716,662 |
| Mar 26, 2026 | 2.95 | 2.98 | 2.94 | 2.96 | 2.92 | 0.34% | 1,572,603 |
| Mar 25, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.91 | -0.34% | 1,186,877 |
| Mar 24, 2026 | 3.02 | 3.02 | 2.95 | 2.96 | 2.92 | 0.68% | 1,440,316 |
| Mar 23, 2026 | 2.93 | 2.96 | 2.91 | 2.94 | 2.90 | -0.68% | 1,242,600 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.92 | - | 3,966,038 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.92 | -4.21% | 2,118,193 |
| Mar 18, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.05 | 1.64% | 880,388 |
| Mar 17, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.00 | 0.66% | 970,353 |
| Mar 16, 2026 | 3.00 | 3.03 | 3.00 | 3.02 | 2.98 | 0.33% | 779,903 |
| Mar 13, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 2.97 | 0.33% | 1,183,502 |
| Mar 12, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 2.96 | -1.96% | 2,205,542 |
| Mar 11, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.02 | - | 1,234,311 |
| Mar 10, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.02 | -0.65% | 981,975 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.04 | -1.60% | 2,035,863 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.09 | -0.95% | 767,342 |
| Mar 5, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.11 | -0.63% | 905,024 |
| Mar 4, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.13 | - | 1,905,900 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.13 | -0.93% | 1,007,551 |
| Mar 2, 2026 | 3.21 | 3.23 | 3.19 | 3.21 | 3.16 | - | 716,341 |
| Feb 27, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.16 | 0.31% | 1,395,647 |
| Feb 26, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.15 | 0.31% | 1,069,597 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.14 | -0.93% | 1,009,521 |
| Feb 24, 2026 | 3.17 | 3.22 | 3.16 | 3.22 | 3.17 | 1.58% | 1,269,140 |
| Feb 23, 2026 | 3.17 | 3.19 | 3.16 | 3.17 | 3.12 | -0.63% | 878,814 |
| Feb 20, 2026 | 3.18 | 3.19 | 3.13 | 3.19 | 3.14 | 0.31% | 994,395 |
| Feb 19, 2026 | 3.19 | 3.21 | 3.17 | 3.18 | 3.13 | -0.31% | 2,290,251 |
| Feb 18, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.14 | 0.95% | 1,460,200 |
| Feb 17, 2026 | 3.20 | 3.21 | 3.15 | 3.16 | 3.11 | -1.25% | 1,387,921 |
| Feb 16, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.15 | -0.31% | 929,866 |