Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.480
+0.005 (0.34%)
Aug 6, 2026, 4:10 PM AEST
Centuria Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2.26 | 2.27 | 2.15 | 2.19 | 2.12 | -3.52% | 3,710,711 |
| Jun 16, 2026 | 2.16 | 2.27 | 2.14 | 2.27 | 2.20 | 3.65% | 3,906,023 |
| Jun 15, 2026 | 2.19 | 2.23 | 2.12 | 2.19 | 2.12 | 3.30% | 4,756,234 |
| Jun 12, 2026 | 2.04 | 2.14 | 2.01 | 2.12 | 2.05 | 4.95% | 4,896,485 |
| Jun 11, 2026 | 1.98 | 2.02 | 1.94 | 2.02 | 1.96 | 2.54% | 5,300,351 |
| Jun 10, 2026 | 2.01 | 2.02 | 1.96 | 1.97 | 1.91 | -1.99% | 2,178,135 |
| Jun 9, 2026 | 1.98 | 2.02 | 1.95 | 2.01 | 1.95 | 0.75% | 1,580,081 |
| Jun 5, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.93 | 0.50% | 1,164,704 |
| Jun 4, 2026 | 1.99 | 1.99 | 1.93 | 1.99 | 1.92 | 0.76% | 2,715,588 |
| Jun 3, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.91 | 0.51% | 3,888,012 |
| Jun 2, 2026 | 1.89 | 2.00 | 1.86 | 1.96 | 1.90 | 3.43% | 4,240,492 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.83 | 1.90 | 1.84 | -3.07% | 2,876,701 |
| May 29, 2026 | 1.92 | 2.00 | 1.90 | 1.96 | 1.89 | 1.82% | 4,827,692 |
| May 28, 2026 | 1.83 | 1.92 | 1.76 | 1.92 | 1.86 | 6.37% | 10,533,830 |
| May 27, 2026 | 1.77 | 1.82 | 1.75 | 1.81 | 1.75 | 2.27% | 4,238,080 |