Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.325
+0.050 (3.92%)
Sep 16, 2026, 4:10 PM AEST
Centuria Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |