Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.975
0.00 (0.00%)
Aug 15, 2025, 4:10 PM AEST
Centuria Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 237,742 |
| 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 |
| Jul 8, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 1,262,207 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 735,020 |
| Jul 4, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,190,757 |
| Jul 3, 2025 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 980,593 |
| Jul 2, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 4.09% | 2,686,141 |
| Jul 1, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 1,627,943 |
| Jun 30, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 2,007,008 |
| Jun 27, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -1.73% | 2,469,943 |
| Jun 26, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.68 | -0.57% | 1,094,165 |
| Jun 25, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.69 | 0.58% | 944,428 |
| Jun 24, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.68 | - | 796,555 |
| Jun 23, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.67 | -0.57% | 1,901,032 |
| Jun 20, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.68 | 2.35% | 4,750,834 |
| Jun 19, 2025 | 1.64 | 1.71 | 1.64 | 1.70 | 1.65 | 1.80% | 2,340,395 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.61 | -1.18% | 1,157,558 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.63 | -1.74% | 1,311,734 |
| Jun 16, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.66 | 0.58% | 828,509 |
| Jun 13, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.65 | -2.29% | 1,984,082 |
| Jun 12, 2025 | 1.77 | 1.78 | 1.75 | 1.75 | 1.70 | -1.13% | 1,925,308 |
| Jun 11, 2025 | 1.72 | 1.78 | 1.71 | 1.77 | 1.71 | 2.31% | 1,633,104 |
| Jun 10, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.67 | - | 916,574 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.67 | - | 1,137,852 |