Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 2.310
-0.020 (-0.86%)
Sep 16, 2025, 4:21 PM AEST
Centuria Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.86% | 727,953 |
| Sep 15, 2025 | 2.25 | 2.35 | 2.24 | 2.33 | 2.33 | 0.43% | 952,480 |
| Sep 12, 2025 | 2.28 | 2.35 | 2.27 | 2.32 | 2.32 | 1.75% | 1,905,328 |
| Sep 11, 2025 | 2.28 | 2.30 | 2.27 | 2.28 | 2.28 | -0.87% | 1,398,519 |
| Sep 10, 2025 | 2.31 | 2.31 | 2.26 | 2.30 | 2.30 | -0.43% | 1,487,395 |
| Sep 9, 2025 | 2.34 | 2.35 | 2.28 | 2.31 | 2.31 | -1.28% | 1,078,439 |
| Sep 8, 2025 | 2.37 | 2.43 | 2.33 | 2.34 | 2.34 | -0.85% | 1,577,517 |
| Sep 5, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | 0.85% | 875,401 |
| Sep 4, 2025 | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | 0.86% | 998,240 |
| Sep 3, 2025 | 2.38 | 2.39 | 2.29 | 2.32 | 2.32 | -2.93% | 1,454,088 |
| Sep 2, 2025 | 2.43 | 2.44 | 2.36 | 2.39 | 2.39 | -1.65% | 2,099,999 |
| Sep 1, 2025 | 2.48 | 2.48 | 2.40 | 2.43 | 2.43 | -2.02% | 1,572,568 |
| Aug 29, 2025 | 2.45 | 2.48 | 2.20 | 2.48 | 2.48 | 1.64% | 3,369,254 |
| Aug 28, 2025 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | - | 2,791,952 |
| Aug 27, 2025 | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | 0.41% | 1,332,437 |
| Aug 26, 2025 | 2.40 | 2.44 | 2.32 | 2.43 | 2.43 | 0.41% | 3,897,075 |
| Aug 25, 2025 | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | 0.41% | 2,270,527 |
| Aug 22, 2025 | 2.39 | 2.41 | 2.37 | 2.41 | 2.41 | 0.84% | 1,349,747 |
| Aug 21, 2025 | 2.39 | 2.42 | 2.33 | 2.39 | 2.39 | -0.42% | 5,282,869 |
| Aug 20, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | 11.63% | 7,421,374 |
| Aug 19, 2025 | 1.92 | 2.15 | 1.92 | 2.15 | 2.15 | 9.69% | 4,034,965 |
| Aug 18, 2025 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 737,194 |
| Aug 15, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 564,171 |
| Aug 14, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 1,344,297 |
| Aug 13, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 2,345,688 |
| Aug 12, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 1,019,847 |
| Aug 11, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 541,281 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 773,804 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | - | 661,653 |
| Aug 6, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 3.17% | 1,682,758 |
| Aug 5, 2025 | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 1,107,483 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 1,017,524 |
| Aug 1, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 1,767,392 |
| Jul 31, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 1,861,249 |
| Jul 30, 2025 | 1.77 | 1.83 | 1.75 | 1.82 | 1.82 | 2.82% | 2,387,026 |
| Jul 29, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 598,542 |
| Jul 28, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 961,639 |
| Jul 25, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 765,074 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 1,047,905 |
| Jul 23, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 1,804,371 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | - | 646,017 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 1,410,363 |
| Jul 18, 2025 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 1,296,179 |
| Jul 17, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 953,550 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 554,329 |
| Jul 15, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 434,054 |
| Jul 14, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | - | 804,710 |
| Jul 11, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 752,770 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 2,276,865 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 648,777 |