Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.125
+0.015 (1.35%)
Oct 27, 2026, 10:18 AM AEDT
Centuria Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.27% | 2,275,960 |
| Oct 23, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 2,438,888 |
| Oct 22, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 3,266,661 |
| Oct 21, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 2,254,765 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 4,889,942 |
| Oct 19, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -1.78% | 2,805,953 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | 6.64% | 3,440,714 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -2.31% | 16,852,061 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.00% | 4,850,331 |
| Oct 13, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.02% | 3,820,338 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | - | 2,883,151 |
| Oct 9, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | - | 4,033,628 |
| Oct 8, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 5,834,303 |
| Oct 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 1,924,692 |
| Oct 6, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.16% | 1,393,226 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 1,322,372 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -1.68% | 1,944,383 |
| Oct 1, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -5.93% | 3,288,359 |
| Sep 30, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.20% | 3,977,866 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 1.21% | 2,248,894 |
| Sep 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.82% | 2,018,625 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.78% | 2,176,293 |
| Sep 24, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 2,899,994 |
| Sep 23, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 2,089,244 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 5,212,618 |
| Sep 21, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.16% | 2,696,368 |
| Sep 18, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 2.37% | 25,269,361 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -4.53% | 5,472,355 |
| Sep 16, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.92% | 6,861,020 |
| Sep 15, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.39% | 2,109,232 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 1.19% | 3,659,778 |
| Sep 11, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | -0.39% | 3,592,187 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | 0.40% | 3,238,102 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.07% | 4,005,306 |
| Sep 8, 2026 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 1.95% | 4,532,224 |
| Sep 7, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 3,884,292 |
| Sep 4, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.40% | 3,858,732 |
| Sep 3, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 1.23% | 6,207,180 |
| Sep 2, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 6,364,189 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.41% | 5,156,573 |
| Aug 31, 2026 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 6,522,940 |
| Aug 28, 2026 | 1.22 | 1.26 | 1.15 | 1.20 | 1.20 | 0.42% | 6,976,220 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.10 | 1.19 | 1.19 | -10.53% | 17,623,950 |
| 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 |