Skip to main content
logo
Centuria Capital Group (ASX:CNI)
Australia flag Australia · Delayed Price · Currency is AUD
2.280
+0.030 (1.33%)
Oct 8, 2025, 4:10 PM AEST

Centuria Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.252.292.242.272.270.67%960,480
Oct 7, 20252.252.282.202.252.251.35%1,439,460
Oct 6, 20252.252.252.212.222.220.45%610,933
Oct 5, 20252.252.252.212.212.21-0.90%34,913
Oct 3, 20252.242.242.192.232.231.83%698,079
Oct 2, 20252.232.242.182.192.19-0.45%1,129,582
Oct 1, 20252.232.242.192.202.20-0.45%1,042,659
Sep 30, 20252.172.242.172.212.21-0.90%1,189,949
Sep 29, 20252.222.262.192.232.230.45%1,193,302
Sep 26, 20252.222.242.192.222.22-1,005,058
Sep 25, 20252.212.242.172.222.22-1.33%1,069,323
Sep 24, 20252.262.282.222.252.25-0.88%1,291,983
Sep 23, 20252.282.302.252.272.270.44%875,346
Sep 22, 20252.302.302.242.262.26-2.59%864,088
Sep 19, 20252.282.322.262.322.321.75%7,368,161
Sep 18, 20252.272.312.272.282.28-1,426,805
Sep 17, 20252.262.292.242.282.28-1.30%1,236,702
Sep 16, 20252.352.352.312.312.31-0.86%727,953
Sep 15, 20252.252.352.242.332.330.43%952,480
Sep 12, 20252.282.352.272.322.321.75%1,905,328
Sep 11, 20252.282.302.272.282.28-0.87%1,398,519
Sep 10, 20252.312.312.262.302.30-0.43%1,487,395
Sep 9, 20252.342.352.282.312.31-1.28%1,078,439
Sep 8, 20252.372.432.332.342.34-0.85%1,577,517
Sep 5, 20252.372.382.342.362.360.85%875,401
Sep 4, 20252.352.362.312.342.340.86%998,240
Sep 3, 20252.382.392.292.322.32-2.93%1,454,088
Sep 2, 20252.432.442.362.392.39-1.65%2,099,999
Sep 1, 20252.482.482.402.432.43-2.02%1,572,568
Aug 29, 20252.452.482.202.482.481.64%3,369,254
Aug 28, 20252.462.462.422.442.44-2,791,952
Aug 27, 20252.452.482.422.442.440.41%1,332,437
Aug 26, 20252.402.442.322.432.430.41%3,897,075
Aug 25, 20252.442.442.392.422.420.41%2,270,527
Aug 22, 20252.392.412.372.412.410.84%1,349,747
Aug 21, 20252.392.422.332.392.39-0.42%5,282,869
Aug 20, 20252.262.402.252.402.4011.63%7,421,374
Aug 19, 20251.922.151.922.152.159.69%4,034,965
Aug 18, 20251.971.991.941.961.96-1.01%737,194
Aug 15, 20251.971.991.971.981.98-564,171
Aug 14, 20251.972.001.971.981.980.51%1,344,297
Aug 13, 20251.961.971.941.971.971.03%2,345,688
Aug 12, 20251.951.971.941.951.95-1,019,847
Aug 11, 20251.961.961.941.951.95-0.51%541,281
Aug 8, 20251.951.971.941.961.960.51%773,804
Aug 7, 20251.951.971.931.951.95-661,653
Aug 6, 20251.921.981.921.951.953.17%1,682,758
Aug 5, 20251.851.911.841.891.892.72%1,107,483
Aug 4, 20251.871.871.821.841.84-1.60%1,017,524
Aug 1, 20251.861.891.851.871.870.54%1,767,392