Centuria Capital Group (ASX:CNI)
Australia · Delayed Price · Currency is AUD 1.995
+0.010 (0.50%)
Jun 5, 2026, 4:11 PM AEST
Centuria Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 1,154,948 |
| Jun 4, 2026 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 0.76% | 2,715,588 |
| Jun 3, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 3,888,012 |
| Jun 2, 2026 | 1.89 | 2.00 | 1.86 | 1.96 | 1.96 | 3.43% | 4,238,859 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.83 | 1.90 | 1.90 | -3.07% | 2,876,701 |
| May 29, 2026 | 1.92 | 2.00 | 1.90 | 1.96 | 1.96 | 1.82% | 4,649,232 |
| May 28, 2026 | 1.83 | 1.92 | 1.76 | 1.92 | 1.92 | 6.37% | 10,533,830 |
| May 27, 2026 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 2.27% | 4,238,080 |
| May 26, 2026 | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | 2.02% | 1,665,623 |
| May 25, 2026 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 2,227,596 |
| May 22, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.62% | 1,646,044 |
| May 21, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 2.39% | 2,809,810 |
| May 20, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.21% | 5,122,246 |
| May 19, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 1.53% | 1,316,713 |
| May 18, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 1,349,032 |
| May 15, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 1,322,983 |
| 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 | -0.30% | 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 | -3.20% | 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 | -1.98% | 1,063,413 |
| May 1, 2026 | 1.71 | 1.78 | 1.70 | 1.77 | 1.77 | 4.75% | 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 | 0.30% | 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 | 2.13% | 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 | 3.48% | 3,509,150 |
| 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% | 568,466 |
| Apr 1, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.58% | 1,132,951 |
| 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 |