Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.680
+0.020 (1.20%)
May 15, 2026, 4:10 PM AEST
Centuria Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 1,310,703 |
| May 14, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 3.11% | 1,082,264 |
| May 13, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 1,007,788 |
| May 12, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 965,895 |
| May 11, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 804,998 |
| May 8, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -0.60% | 942,809 |
| May 7, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 1,688,317 |
| May 6, 2026 | 1.73 | 1.75 | 1.64 | 1.67 | 1.67 | -2.91% | 1,415,300 |
| May 5, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 670,105 |
| May 4, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 1,063,413 |
| May 1, 2026 | 1.71 | 1.78 | 1.70 | 1.77 | 1.77 | 4.73% | 1,671,438 |
| Apr 30, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | - | 1,913,812 |
| Apr 29, 2026 | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | 0.60% | 1,137,767 |
| Apr 28, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 1,039,953 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 729,209 |
| 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 | 1.82% | 2,615,205 |
| 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 | 3.80% | 3,509,150 |
| Apr 20, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 2,124,112 |
| Apr 17, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | - | 1,160,898 |
| Apr 16, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 1,863,489 |
| Apr 15, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 1,737,801 |
| Apr 14, 2026 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 2.65% | 2,157,492 |
| 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 | 0.65% | 1,312,493 |
| Apr 9, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | - | 1,685,492 |
| Apr 8, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 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 | -1.92% | 568,466 |
| Apr 1, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 1,132,951 |
| Mar 31, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 2.58% | 2,382,592 |
| Mar 30, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,374,376 |
| Mar 29, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -1.91% | 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% | 1,486,082 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 946,951 |
| 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 | - | 1,543,167 |
| Mar 22, 2026 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 1.91% | 1,273,886 |
| Mar 20, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | - | 5,278,580 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 2,161,201 |
| Mar 18, 2026 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 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% | 1,861,914 |
| Mar 13, 2026 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 1,022,337 |
| Mar 12, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 2,163,000 |
| Mar 11, 2026 | 1.71 | 1.74 | 1.63 | 1.65 | 1.65 | -5.71% | 2,497,366 |
| Mar 10, 2026 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | 0.57% | 1,999,291 |
| Mar 9, 2026 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | -3.87% | 1,363,819 |