Centuria Industrial REIT (ASX:CIP)
Australia · Delayed Price · Currency is AUD 3.130
+0.020 (0.64%)
Jun 26, 2026, 4:10 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | 0.64% | 1,550,760 |
| Jun 25, 2026 | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | 0.97% | 1,670,330 |
| Jun 24, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.98% | 928,073 |
| Jun 23, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | 0.33% | 1,470,889 |
| Jun 22, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | - | 1,394,621 |
| Jun 19, 2026 | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | 1.67% | 1,876,969 |
| Jun 18, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -1.97% | 2,202,643 |
| Jun 17, 2026 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | 0.99% | 1,447,479 |
| Jun 16, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 1,430,714 |
| Jun 15, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | - | 1,051,868 |
| Jun 12, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 1,181,592 |
| Jun 11, 2026 | 2.97 | 3.05 | 2.96 | 3.03 | 3.03 | 1.00% | 1,698,026 |
| Jun 10, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 892,179 |
| Jun 9, 2026 | 2.91 | 2.96 | 2.89 | 2.96 | 2.96 | 2.07% | 1,304,578 |
| Jun 5, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 1.05% | 2,835,141 |
| Jun 4, 2026 | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.69% | 1,375,197 |
| Jun 3, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.03% | 1,158,837 |
| Jun 2, 2026 | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | -1.02% | 1,498,191 |
| Jun 1, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 1,158,219 |
| May 29, 2026 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | 0.68% | 2,038,548 |
| May 28, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.67% | 1,444,853 |
| May 27, 2026 | 2.95 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 1,736,875 |
| May 26, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.34% | 884,431 |
| May 25, 2026 | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | - | 1,000,711 |
| May 22, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.34% | 644,537 |
| May 21, 2026 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | 1.02% | 893,374 |
| May 20, 2026 | 2.98 | 2.99 | 2.92 | 2.93 | 2.93 | -1.68% | 826,773 |
| May 19, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.98 | 1.71% | 1,494,823 |
| May 18, 2026 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -1.35% | 1,094,400 |
| May 15, 2026 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | 1.71% | 926,763 |
| May 14, 2026 | 2.93 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 836,679 |
| May 13, 2026 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | -0.68% | 1,477,611 |
| May 12, 2026 | 2.94 | 2.97 | 2.91 | 2.96 | 2.96 | 0.68% | 1,252,650 |
| May 11, 2026 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -1.67% | 968,569 |
| May 8, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 998,697 |
| May 7, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 906,492 |
| May 6, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 799,158 |
| May 5, 2026 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 0.33% | 416,610 |
| May 4, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 542,730 |
| May 1, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 967,081 |
| Apr 30, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 1,413,735 |
| Apr 29, 2026 | 2.96 | 3.00 | 2.95 | 2.97 | 2.97 | - | 932,707 |
| Apr 28, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 1,380,241 |
| 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% | 1,229,135 |
| 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 |