Centuria Industrial REIT (ASX:CIP)
Australia
· Delayed Price · Currency is AUD 2.970
0.00 (0.00%)
Apr 29, 2026, 2:54 PM AEST
Centuria Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.96 | 2.99 | 2.95 | 2.98 | - | 0.34% | 1,383,972 |
| Apr 28, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 1,379,685 |
| Apr 27, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | - | 770,942 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 1,327,589 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 0.33% | 1,214,752 |
| Apr 22, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | - | 1,007,653 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 2,098,396 |
| Apr 20, 2026 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 1,175,628 |
| Apr 17, 2026 | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | - | 1,057,810 |
| Apr 16, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 1,824,587 |
| Apr 15, 2026 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | 1.02% | 1,705,399 |
| Apr 14, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 2,007,294 |
| Apr 13, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 992,504 |
| Apr 10, 2026 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 842,519 |
| Apr 9, 2026 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 1,025,042 |
| Apr 8, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | 1.04% | 1,517,975 |
| Apr 7, 2026 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | 0.35% | 1,552,497 |
| Apr 2, 2026 | 2.89 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 1,270,671 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | - | 1,331,049 |
| Mar 31, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.35% | 1,961,260 |
| Mar 30, 2026 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | -1.37% | 1,445,054 |
| Mar 27, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.89 | -1.01% | 1,716,662 |
| Mar 26, 2026 | 2.95 | 2.98 | 2.94 | 2.96 | 2.92 | 0.34% | 1,572,603 |
| Mar 25, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.91 | -0.34% | 1,186,877 |
| Mar 24, 2026 | 3.02 | 3.02 | 2.95 | 2.96 | 2.92 | 0.68% | 1,440,316 |
| Mar 23, 2026 | 2.93 | 2.96 | 2.91 | 2.94 | 2.90 | -0.68% | 1,242,600 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.92 | - | 3,966,038 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.92 | -4.21% | 2,118,193 |
| Mar 18, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.05 | 1.64% | 880,388 |
| Mar 17, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.00 | 0.66% | 970,353 |
| Mar 16, 2026 | 3.00 | 3.03 | 3.00 | 3.02 | 2.98 | 0.33% | 779,903 |
| Mar 13, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 2.97 | 0.33% | 1,183,502 |
| Mar 12, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 2.96 | -1.96% | 2,205,542 |
| Mar 11, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.02 | - | 1,234,311 |
| Mar 10, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.02 | -0.65% | 981,975 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.04 | -1.60% | 2,035,863 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.09 | -0.95% | 767,342 |
| Mar 5, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.11 | -0.63% | 905,024 |
| Mar 4, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.13 | - | 1,905,900 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.13 | -0.93% | 1,007,551 |
| Mar 2, 2026 | 3.21 | 3.23 | 3.19 | 3.21 | 3.16 | - | 716,341 |
| Feb 27, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.16 | 0.31% | 1,395,647 |
| Feb 26, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.15 | 0.31% | 1,069,597 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.14 | -0.93% | 1,009,521 |
| Feb 24, 2026 | 3.17 | 3.22 | 3.16 | 3.22 | 3.17 | 1.58% | 1,269,140 |
| Feb 23, 2026 | 3.17 | 3.19 | 3.16 | 3.17 | 3.12 | -0.63% | 878,814 |
| Feb 20, 2026 | 3.18 | 3.19 | 3.13 | 3.19 | 3.14 | 0.31% | 994,395 |
| Feb 19, 2026 | 3.19 | 3.21 | 3.17 | 3.18 | 3.13 | -0.31% | 2,290,251 |
| Feb 18, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.14 | 0.95% | 1,460,200 |
| Feb 17, 2026 | 3.20 | 3.21 | 3.15 | 3.16 | 3.11 | -1.25% | 1,387,921 |
| Feb 16, 2026 | 3.21 | 3.24 | 3.20 | 3.20 | 3.15 | -0.31% | 929,866 |
| Feb 13, 2026 | 3.17 | 3.22 | 3.17 | 3.21 | 3.16 | 1.58% | 1,775,845 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.16 | 3.16 | 3.11 | -2.47% | 1,529,270 |
| Feb 11, 2026 | 3.18 | 3.24 | 3.17 | 3.24 | 3.19 | 1.57% | 1,161,347 |
| Feb 10, 2026 | 3.20 | 3.23 | 3.18 | 3.19 | 3.14 | -0.31% | 1,496,395 |
| Feb 9, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.15 | 1.59% | 2,133,780 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.14 | 3.15 | 3.10 | -2.48% | 1,805,879 |
| Feb 5, 2026 | 3.25 | 3.26 | 3.21 | 3.23 | 3.18 | 0.31% | 1,345,839 |
| Feb 4, 2026 | 3.25 | 3.25 | 3.20 | 3.22 | 3.17 | 0.31% | 1,024,105 |
| Feb 3, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.16 | 0.31% | 1,561,246 |
| Feb 2, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.15 | -1.54% | 2,109,196 |
| Jan 30, 2026 | 3.28 | 3.30 | 3.23 | 3.25 | 3.20 | 0.31% | 2,206,255 |
| Jan 29, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.19 | -0.92% | 1,610,357 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.26 | 3.27 | 3.22 | - | 1,454,229 |
| Jan 27, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.22 | - | 897,888 |
| Jan 23, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.22 | -0.91% | 1,373,031 |
| Jan 22, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.25 | 0.30% | 879,866 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.27 | 3.29 | 3.24 | -0.30% | 1,186,424 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.25 | -1.20% | 1,255,025 |
| Jan 19, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | 3.29 | 0.30% | 930,846 |
| Jan 16, 2026 | 3.30 | 3.36 | 3.29 | 3.33 | 3.28 | 0.30% | 1,042,142 |
| Jan 15, 2026 | 3.37 | 3.38 | 3.32 | 3.32 | 3.27 | -1.48% | 909,949 |
| Jan 14, 2026 | 3.39 | 3.41 | 3.33 | 3.37 | 3.32 | -0.30% | 981,867 |
| Jan 13, 2026 | 3.34 | 3.39 | 3.32 | 3.38 | 3.33 | 1.50% | 1,090,954 |
| Jan 12, 2026 | 3.33 | 3.35 | 3.31 | 3.33 | 3.28 | - | 663,506 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.28 | -0.30% | 470,716 |
| Jan 8, 2026 | 3.34 | 3.38 | 3.31 | 3.34 | 3.29 | 0.30% | 509,836 |
| Jan 7, 2026 | 3.30 | 3.35 | 3.29 | 3.33 | 3.28 | 1.52% | 1,167,070 |
| Jan 6, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.23 | -1.20% | 935,174 |
| Jan 5, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.27 | 0.61% | 960,301 |
| Jan 2, 2026 | 3.31 | 3.34 | 3.30 | 3.30 | 3.25 | -0.30% | 756,495 |
| Dec 31, 2025 | 3.33 | 3.34 | 3.31 | 3.31 | 3.26 | -0.60% | 599,076 |
| Dec 30, 2025 | 3.33 | 3.37 | 3.31 | 3.33 | 3.28 | -0.30% | 867,769 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.33 | 3.34 | 3.25 | -0.89% | 651,050 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.28 | -0.88% | 327,008 |
| Dec 23, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.31 | 0.89% | 734,164 |
| Dec 22, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.28 | 0.60% | 1,182,602 |
| Dec 19, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.26 | -0.89% | 4,123,150 |
| Dec 18, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.29 | 1.20% | 1,899,377 |
| Dec 17, 2025 | 3.37 | 3.38 | 3.34 | 3.34 | 3.25 | -0.30% | 981,110 |
| Dec 16, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.26 | 0.60% | 727,420 |
| Dec 15, 2025 | 3.34 | 3.35 | 3.31 | 3.33 | 3.24 | -0.60% | 967,598 |
| Dec 12, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.26 | 0.90% | 984,900 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.31 | 3.32 | 3.23 | - | 1,051,675 |
| Dec 10, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.23 | -1.48% | 928,000 |
| Dec 9, 2025 | 3.35 | 3.39 | 3.34 | 3.37 | 3.28 | - | 1,121,086 |
| Dec 8, 2025 | 3.35 | 3.38 | 3.35 | 3.37 | 3.28 | -0.59% | 1,052,550 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.30 | - | 1,206,218 |
| Dec 4, 2025 | 3.44 | 3.45 | 3.38 | 3.39 | 3.30 | -2.02% | 1,317,869 |
| Dec 3, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.37 | - | 1,096,152 |