Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.660
-0.020 (-1.19%)
Apr 27, 2026, 4:10 PM AEST
Centuria Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | - | -0.30% | 371,756 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,215,502 |
| Apr 23, 2026 | 1.63 | 1.71 | 1.61 | 1.68 | 1.68 | 2.13% | 2,487,663 |
| Apr 22, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 3,173,267 |
| Apr 21, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 3.48% | 3,504,246 |
| Apr 20, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 1.61% | 2,124,112 |
| Apr 17, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -0.32% | 1,160,898 |
| Apr 16, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.63% | 1,863,489 |
| Apr 15, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 1,348,938 |
| Apr 14, 2026 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 2.32% | 1,737,801 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 2,157,492 |
| Apr 10, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 0.97% | 1,078,852 |
| Apr 9, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.32% | 1,312,493 |
| Apr 8, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.64% | 1,685,492 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.51 | 1.53 | 1.53 | - | 1,600,839 |
| Apr 2, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -2.24% | 550,181 |
| Apr 1, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.58% | 1,113,724 |
| Mar 31, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 2.59% | 2,382,592 |
| Mar 30, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | -1.59% | 1,646,044 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 1,486,082 |
| Mar 26, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 947,359 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 819,781 |
| Mar 24, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | - | 1,543,167 |
| Mar 23, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.24% | 1,273,886 |
| Mar 20, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -0.32% | 5,278,580 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -3.38% | 2,161,201 |
| Mar 18, 2026 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 1.25% | 1,267,202 |
| Mar 17, 2026 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | - | 1,209,005 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 1,844,842 |
| Mar 13, 2026 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 0.94% | 1,022,337 |
| Mar 12, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -2.74% | 2,163,000 |
| Mar 11, 2026 | 1.71 | 1.74 | 1.63 | 1.65 | 1.65 | -5.73% | 2,486,877 |
| Mar 10, 2026 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | 0.29% | 1,999,291 |
| Mar 9, 2026 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | -3.87% | 1,363,819 |
| Mar 6, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 1,751,280 |
| Mar 5, 2026 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 1,062,876 |
| Mar 4, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 1,582,798 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -2.90% | 1,526,647 |
| Mar 2, 2026 | 1.88 | 1.93 | 1.84 | 1.90 | 1.90 | 0.53% | 1,033,636 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.26% | 1,621,955 |
| Feb 26, 2026 | 1.87 | 1.90 | 1.69 | 1.89 | 1.89 | -1.56% | 2,078,166 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -0.78% | 1,747,946 |
| Feb 24, 2026 | 2.00 | 2.03 | 1.90 | 1.94 | 1.94 | -2.03% | 1,191,464 |
| Feb 23, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -2.71% | 690,456 |
| Feb 20, 2026 | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 572,994 |
| Feb 19, 2026 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -0.49% | 1,421,243 |
| Feb 18, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 2.76% | 437,787 |
| Feb 17, 2026 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | 0.25% | 1,200,821 |
| Feb 16, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | 2.84% | 660,402 |
| Feb 13, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.53% | 476,776 |