Centuria Industrial REIT (ASX:CIP)
Australia
· Delayed Price · Currency is AUD 3.390
0.00 (0.00%)
At close: Dec 5, 2025
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | - | 1,206,218 |
| Dec 4, 2025 | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | -2.02% | 1,317,869 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.46 | - | 1,096,152 |
| Dec 2, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 1,408,696 |
| Dec 1, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 979,523 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -0.29% | 932,381 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.86% | 763,625 |
| Nov 26, 2025 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | 0.29% | 1,431,713 |
| Nov 25, 2025 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | -0.86% | 1,057,796 |
| Nov 24, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 2.35% | 1,788,993 |
| Nov 21, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 1,423,589 |
| Nov 20, 2025 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | 0.59% | 1,609,080 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 969,917 |
| Nov 18, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 1,385,714 |
| Nov 17, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 1,534,586 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 886,745 |
| Nov 13, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -2.25% | 1,242,711 |
| Nov 12, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -0.28% | 753,472 |
| Nov 11, 2025 | 3.54 | 3.57 | 3.50 | 3.57 | 3.57 | 1.42% | 703,482 |
| Nov 10, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.28% | 961,552 |
| Nov 7, 2025 | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | -0.56% | 1,328,311 |
| Nov 6, 2025 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | 0.85% | 1,374,805 |
| Nov 5, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 0.28% | 1,993,885 |
| Nov 4, 2025 | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | - | 1,194,150 |
| Nov 3, 2025 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | -0.85% | 1,656,053 |
| Oct 31, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.43% | 1,490,165 |
| Oct 30, 2025 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -2.24% | 2,347,760 |
| Oct 29, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 1.13% | 1,811,703 |
| Oct 28, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 698,941 |
| Oct 27, 2025 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.28% | 917,021 |
| Oct 24, 2025 | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | - | 1,037,943 |
| Oct 23, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.72% | 1,445,367 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | - | 736,563 |
| Oct 21, 2025 | 3.51 | 3.53 | 3.48 | 3.49 | 3.49 | -0.29% | 960,333 |
| Oct 20, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | 1.45% | 819,900 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 1,655,782 |
| Oct 16, 2025 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -0.29% | 1,582,255 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | 0.88% | 1,251,719 |
| Oct 14, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.29% | 2,260,992 |
| Oct 13, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 2,008,103 |
| Oct 10, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 1,489,464 |
| Oct 9, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | 0.29% | 1,254,263 |
| Oct 8, 2025 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | - | 836,788 |
| Oct 7, 2025 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -1.15% | 1,326,936 |
| Oct 6, 2025 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | -0.29% | 951,191 |
| Oct 3, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 2,040,062 |
| Oct 2, 2025 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.58% | 2,453,628 |
| Oct 1, 2025 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.57% | 1,675,235 |
| Sep 30, 2025 | 3.47 | 3.51 | 3.47 | 3.49 | 3.49 | 0.29% | 1,487,471 |
| Sep 29, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -2.25% | 1,702,803 |
| Sep 26, 2025 | 3.55 | 3.56 | 3.51 | 3.56 | 3.52 | 0.56% | 2,386,404 |
| Sep 25, 2025 | 3.53 | 3.59 | 3.52 | 3.54 | 3.50 | 0.28% | 4,340,215 |
| Sep 24, 2025 | 3.49 | 3.55 | 3.49 | 3.53 | 3.49 | 0.57% | 1,293,611 |
| Sep 23, 2025 | 3.51 | 3.52 | 3.48 | 3.51 | 3.47 | - | 1,907,391 |
| Sep 22, 2025 | 3.53 | 3.54 | 3.51 | 3.51 | 3.47 | -0.57% | 2,048,834 |
| Sep 19, 2025 | 3.53 | 3.55 | 3.52 | 3.53 | 3.49 | 0.86% | 5,148,010 |
| Sep 18, 2025 | 3.49 | 3.51 | 3.48 | 3.50 | 3.46 | 0.29% | 1,570,305 |
| Sep 17, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.45 | -0.57% | 2,334,840 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.47 | 3.51 | 3.47 | 0.29% | 2,150,790 |
| Sep 15, 2025 | 3.44 | 3.50 | 3.43 | 3.50 | 3.46 | 1.45% | 1,477,777 |
| Sep 12, 2025 | 3.44 | 3.49 | 3.43 | 3.45 | 3.41 | 0.88% | 1,895,955 |
| Sep 11, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.38 | 1.48% | 2,071,078 |
| Sep 10, 2025 | 3.35 | 3.38 | 3.33 | 3.37 | 3.33 | 0.60% | 1,039,726 |
| Sep 9, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.31 | 0.60% | 1,253,567 |
| Sep 8, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.29 | -0.30% | 829,693 |
| Sep 5, 2025 | 3.32 | 3.37 | 3.32 | 3.34 | 3.30 | 0.60% | 1,400,709 |
| Sep 4, 2025 | 3.26 | 3.33 | 3.26 | 3.32 | 3.28 | 1.22% | 1,236,896 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.26 | 3.28 | 3.24 | -1.80% | 2,770,269 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.30 | -0.60% | 1,740,180 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.35 | 3.36 | 3.32 | - | 2,002,506 |
| Aug 29, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.32 | - | 5,833,222 |
| Aug 28, 2025 | 3.39 | 3.43 | 3.31 | 3.36 | 3.32 | -1.47% | 14,048,690 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.37 | -0.29% | 982,328 |
| Aug 26, 2025 | 3.43 | 3.44 | 3.41 | 3.42 | 3.38 | -0.29% | 1,770,048 |
| Aug 25, 2025 | 3.43 | 3.45 | 3.43 | 3.43 | 3.39 | 0.29% | 1,432,148 |
| Aug 22, 2025 | 3.40 | 3.43 | 3.38 | 3.42 | 3.38 | 0.88% | 1,944,751 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.37 | 3.39 | 3.35 | - | 1,198,559 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.36 | 3.39 | 3.35 | 1.19% | 2,047,692 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.32 | 3.35 | 3.31 | - | 767,854 |
| Aug 18, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.31 | 0.30% | 843,731 |
| Aug 15, 2025 | 3.35 | 3.36 | 3.33 | 3.34 | 3.30 | 0.30% | 1,391,112 |
| Aug 14, 2025 | 3.33 | 3.37 | 3.33 | 3.33 | 3.29 | 0.30% | 1,235,591 |
| Aug 13, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.28 | - | 1,138,957 |
| Aug 12, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.28 | -0.30% | 741,345 |
| Aug 11, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.29 | 0.91% | 1,492,684 |
| Aug 8, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.26 | -0.90% | 751,400 |
| Aug 7, 2025 | 3.34 | 3.34 | 3.29 | 3.33 | 3.29 | 0.60% | 1,689,625 |
| Aug 6, 2025 | 3.26 | 3.36 | 3.24 | 3.31 | 3.27 | 3.44% | 3,524,830 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.16 | 0.63% | 1,161,171 |
| Aug 4, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.14 | 0.32% | 1,001,119 |
| Aug 1, 2025 | 3.16 | 3.18 | 3.14 | 3.17 | 3.13 | -0.31% | 1,782,646 |
| Jul 31, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.14 | 0.63% | 1,187,722 |
| Jul 30, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.12 | 1.94% | 1,597,383 |
| Jul 29, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.06 | 0.32% | 695,619 |
| Jul 28, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.05 | -0.32% | 1,262,496 |
| Jul 25, 2025 | 3.09 | 3.11 | 3.06 | 3.10 | 3.06 | 0.65% | 1,187,169 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.04 | -1.91% | 1,452,049 |
| Jul 23, 2025 | 3.14 | 3.15 | 3.11 | 3.14 | 3.10 | - | 1,613,699 |
| Jul 22, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.10 | 0.32% | 485,002 |
| Jul 21, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.09 | -0.63% | 853,704 |