Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.020
+0.030 (1.00%)
Jul 17, 2026, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | 1.00% | 708,340 |
| Jul 16, 2026 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 1.01% | 825,901 |
| Jul 15, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 993,815 |
| Jul 14, 2026 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -1.65% | 1,534,856 |
| Jul 13, 2026 | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 1.34% | 1,095,070 |
| Jul 10, 2026 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | 0.67% | 839,274 |
| Jul 9, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.33% | 859,568 |
| Jul 8, 2026 | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | 1.01% | 991,642 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.32% | 1,574,642 |
| Jul 6, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 1.00% | 1,359,128 |
| Jul 3, 2026 | 2.99 | 3.03 | 2.99 | 2.99 | 2.99 | - | 699,271 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 1,590,889 |
| Jul 1, 2026 | 3.02 | 3.05 | 2.96 | 3.00 | 3.00 | -1.32% | 2,121,123 |
| Jun 30, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.30% | 1,828,563 |
| Jun 29, 2026 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.26% | 1,838,513 |
| Jun 26, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.09 | 0.64% | 1,550,761 |
| Jun 25, 2026 | 3.08 | 3.12 | 3.05 | 3.11 | 3.07 | 0.97% | 1,670,330 |
| Jun 24, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.04 | 0.98% | 928,073 |
| Jun 23, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.01 | 0.33% | 1,475,229 |
| Jun 22, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.00 | - | 1,406,696 |
| Jun 19, 2026 | 3.01 | 3.06 | 2.99 | 3.04 | 3.00 | 1.67% | 1,876,969 |
| Jun 18, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.95 | -1.97% | 2,212,755 |
| Jun 17, 2026 | 3.01 | 3.06 | 2.99 | 3.05 | 3.01 | 0.99% | 1,447,479 |
| Jun 16, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 2.98 | -0.98% | 1,430,714 |
| Jun 15, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.01 | - | 1,051,868 |
| Jun 12, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.01 | 0.66% | 1,181,592 |
| Jun 11, 2026 | 2.97 | 3.05 | 2.96 | 3.03 | 2.99 | 1.00% | 1,698,026 |
| Jun 10, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 2.96 | 1.35% | 892,179 |
| Jun 9, 2026 | 2.91 | 2.96 | 2.89 | 2.96 | 2.92 | 2.07% | 1,304,578 |
| Jun 5, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.86 | 1.05% | 2,841,785 |
| Jun 4, 2026 | 2.89 | 2.91 | 2.86 | 2.87 | 2.83 | -0.69% | 1,375,197 |
| Jun 3, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.85 | -1.03% | 1,193,848 |
| Jun 2, 2026 | 2.93 | 2.94 | 2.88 | 2.92 | 2.88 | -1.02% | 1,764,835 |
| Jun 1, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.91 | -1.01% | 1,158,219 |
| May 29, 2026 | 2.96 | 3.01 | 2.96 | 2.98 | 2.94 | 0.68% | 2,189,751 |
| May 28, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.92 | -0.67% | 1,444,853 |
| May 27, 2026 | 2.95 | 2.99 | 2.92 | 2.98 | 2.94 | 1.36% | 1,736,875 |
| May 26, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.90 | -0.34% | 884,431 |
| May 25, 2026 | 2.96 | 2.98 | 2.95 | 2.95 | 2.91 | - | 1,000,711 |
| May 22, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.91 | -0.34% | 644,537 |
| May 21, 2026 | 2.97 | 2.98 | 2.93 | 2.96 | 2.92 | 1.02% | 893,374 |
| May 20, 2026 | 2.98 | 2.99 | 2.92 | 2.93 | 2.89 | -1.68% | 826,773 |
| May 19, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.94 | 1.71% | 1,494,823 |
| May 18, 2026 | 2.96 | 2.97 | 2.92 | 2.93 | 2.89 | -1.35% | 1,094,400 |
| May 15, 2026 | 2.95 | 2.97 | 2.93 | 2.97 | 2.93 | 1.71% | 926,763 |
| May 14, 2026 | 2.93 | 2.94 | 2.90 | 2.92 | 2.88 | -0.68% | 836,679 |
| May 13, 2026 | 2.95 | 2.96 | 2.91 | 2.94 | 2.90 | -0.68% | 1,477,611 |
| May 12, 2026 | 2.94 | 2.97 | 2.91 | 2.96 | 2.92 | 0.68% | 1,252,650 |
| May 11, 2026 | 2.97 | 2.98 | 2.93 | 2.94 | 2.90 | -1.67% | 968,569 |
| May 8, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.95 | -0.99% | 998,697 |