Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.160
-0.170 (-12.78%)
Aug 27, 2026, 3:29 PM AEST
Centuria Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.43 | 1.43 | 1.10 | 1.18 | - | -11.28% | 12,359,381 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 2,804,987 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.37% | 3,083,363 |
| Aug 24, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 2,831,194 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.49% | 2,917,506 |
| Aug 20, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.18% | 2,490,111 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -5.50% | 3,418,309 |
| Aug 18, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -0.34% | 3,278,559 |
| Aug 17, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 1,856,055 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -5.06% | 2,657,699 |
| Aug 13, 2026 | 1.59 | 1.64 | 1.53 | 1.58 | 1.58 | 6.04% | 6,532,308 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 1,581,099 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 1,417,230 |
| Aug 10, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 1,737,091 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 1,699,166 |
| Aug 6, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 1,956,843 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 3,979,579 |
| Aug 4, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.37% | 2,414,277 |
| Aug 3, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 2,364,043 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.01% | 4,218,031 |
| Jul 30, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -2.63% | 3,956,912 |
| Jul 29, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 1.00% | 4,439,532 |
| Jul 28, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | 0.33% | 4,909,024 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 3.09% | 6,029,996 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.45 | 1.46 | 1.46 | -8.49% | 10,133,480 |
| Jul 23, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -3.93% | 3,104,581 |
| Jul 22, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | -1.19% | 3,243,760 |
| Jul 21, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.30% | 3,577,312 |
| Jul 20, 2026 | 1.69 | 1.71 | 1.64 | 1.68 | 1.68 | -0.30% | 4,044,812 |
| Jul 17, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.88% | 4,590,595 |
| Jul 16, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 3,120,965 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 4,000,429 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.41% | 2,300,937 |
| Jul 13, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | 1.43% | 3,600,886 |
| Jul 10, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -2.51% | 2,473,939 |
| Jul 9, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.13% | 7,834,169 |
| Jul 8, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.39% | 5,030,708 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 3,237,610 |
| Jul 6, 2026 | 1.85 | 1.88 | 1.79 | 1.85 | 1.85 | -1.07% | 2,607,957 |
| Jul 3, 2026 | 1.92 | 1.94 | 1.86 | 1.87 | 1.87 | -1.32% | 2,080,454 |
| Jul 2, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -3.56% | 4,693,686 |
| Jul 1, 2026 | 1.97 | 1.98 | 1.91 | 1.97 | 1.97 | 1.81% | 2,949,904 |
| Jun 30, 2026 | 1.99 | 2.01 | 1.93 | 1.93 | 1.93 | -2.28% | 3,330,912 |
| Jun 29, 2026 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.25% | 2,399,127 |
| Jun 26, 2026 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | 0.10% | 2,852,948 |
| Jun 25, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 1.98 | 1.50% | 2,688,794 |
| Jun 24, 2026 | 2.01 | 2.06 | 1.96 | 2.00 | 1.95 | -1.48% | 4,852,274 |
| Jun 23, 2026 | 2.05 | 2.07 | 1.99 | 2.03 | 1.98 | -6.37% | 7,350,762 |
| Jun 19, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.11 | - | 7,250,243 |
| Jun 18, 2026 | 2.20 | 2.22 | 2.16 | 2.18 | 2.11 | -0.46% | 3,083,795 |