Skip to main content
Centuria Capital Group (ASX:CNI)
Australia flag Australia · Delayed Price · Currency is AUD
2.130
+0.010 (0.47%)
At close: Dec 5, 2025

Centuria Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.152.082.132.130.47%1,421,596
Dec 4, 20252.132.192.112.122.12-1.40%1,725,374
Dec 3, 20252.202.212.142.152.15-1.83%1,344,135
Dec 2, 20252.192.242.172.192.19-2.23%1,229,927
Dec 1, 20252.192.262.162.242.240.90%2,690,274
Nov 28, 20252.232.292.222.222.22-3.48%1,870,219
Nov 27, 20252.312.332.272.302.30-0.86%907,540
Nov 26, 20252.352.402.312.322.32-1.69%794,166
Nov 25, 20252.342.372.332.362.36-927,437
Nov 24, 20252.352.372.292.362.363.06%1,462,856
Nov 21, 20252.302.332.292.292.29-3.38%1,423,213
Nov 20, 20252.312.392.312.372.371.28%1,003,449
Nov 19, 20252.372.382.322.342.34-1.68%1,618,810
Nov 18, 20252.402.402.312.382.38-1,400,368
Nov 17, 20252.392.402.352.382.380.42%982,027
Nov 14, 20252.282.382.272.372.370.42%1,453,390
Nov 13, 20252.352.382.242.362.360.43%3,198,570
Nov 12, 20252.292.362.272.352.354.44%1,618,155
Nov 11, 20252.252.282.242.252.250.45%1,535,752
Nov 10, 20252.302.302.232.242.24-2.18%1,479,626
Nov 7, 20252.282.332.272.292.29-0.43%1,073,959
Nov 6, 20252.352.352.282.302.30-1.71%2,338,236
Nov 5, 20252.322.342.302.342.340.43%1,381,357
Nov 4, 20252.352.372.332.332.330.43%1,403,383
Nov 3, 20252.342.352.322.322.32-1.69%1,620,057
Oct 31, 20252.282.372.282.362.363.06%1,053,369
Oct 30, 20252.342.352.282.292.29-3.78%936,378
Oct 29, 20252.422.422.372.382.38-1.24%957,731
Oct 28, 20252.442.442.402.412.410.84%363,609
Oct 27, 20252.382.422.372.392.390.42%811,988
Oct 24, 20252.392.392.362.382.38-1,190,814
Oct 23, 20252.292.382.292.382.383.48%3,507,436
Oct 22, 20252.302.322.292.302.30-1.29%1,199,203
Oct 21, 20252.322.342.302.332.331.30%430,391
Oct 20, 20252.322.322.302.302.30-0.43%514,974
Oct 17, 20252.272.342.272.312.31-918,913
Oct 16, 20252.342.342.272.312.31-0.86%844,172
Oct 15, 20252.332.352.302.332.331.30%1,397,728
Oct 14, 20252.272.322.242.302.301.32%1,378,348
Oct 13, 20252.282.282.222.272.27-0.44%726,972
Oct 10, 20252.262.292.252.282.280.88%934,308
Oct 9, 20252.292.322.252.262.26-0.88%1,508,568
Oct 8, 20252.252.292.242.282.281.33%1,568,306
Oct 7, 20252.252.282.202.252.251.35%1,439,460
Oct 6, 20252.252.252.212.222.22-0.45%610,933
Oct 3, 20252.242.242.202.232.231.83%698,079
Oct 2, 20252.232.242.182.192.19-0.45%1,129,582
Oct 1, 20252.232.242.192.202.20-0.45%1,042,659
Sep 30, 20252.172.242.172.212.21-0.90%1,189,949
Sep 29, 20252.222.262.192.232.230.45%1,193,302
Sep 26, 20252.222.242.192.222.22-1,005,058
Sep 25, 20252.212.242.182.222.22-1.33%1,069,323
Sep 24, 20252.262.282.222.252.25-0.88%1,291,983
Sep 23, 20252.282.302.252.272.270.44%875,346
Sep 22, 20252.302.302.242.262.26-2.59%864,088
Sep 19, 20252.282.322.262.322.321.75%7,368,161
Sep 18, 20252.272.312.272.282.28-1,426,805
Sep 17, 20252.262.292.242.282.28-1.30%1,236,702
Sep 16, 20252.352.352.312.312.31-0.86%727,953
Sep 15, 20252.252.352.242.332.330.43%952,480
Sep 12, 20252.282.352.272.322.321.75%1,905,328
Sep 11, 20252.282.302.272.282.28-0.87%1,398,519
Sep 10, 20252.312.312.262.302.30-0.43%1,487,395
Sep 9, 20252.342.352.282.312.31-1.28%1,078,439
Sep 8, 20252.372.432.332.342.34-0.85%1,577,517
Sep 5, 20252.372.382.342.362.360.85%875,401
Sep 4, 20252.352.362.312.342.340.86%998,240
Sep 3, 20252.382.392.292.322.32-2.93%1,454,088
Sep 2, 20252.432.442.362.392.39-1.65%2,099,999
Sep 1, 20252.482.482.402.432.43-2.02%1,572,568
Aug 29, 20252.452.482.202.482.481.64%3,369,254
Aug 28, 20252.462.462.422.442.44-2,791,952
Aug 27, 20252.452.482.422.442.440.41%1,332,437
Aug 26, 20252.402.442.322.432.430.41%3,897,075
Aug 25, 20252.442.442.392.422.420.41%2,270,527
Aug 22, 20252.392.412.372.412.410.84%1,349,747
Aug 21, 20252.392.422.332.392.39-0.42%5,282,869
Aug 20, 20252.262.402.252.402.4011.63%7,421,374
Aug 19, 20251.922.151.922.152.159.97%4,034,965
Aug 18, 20251.971.991.941.961.96-1.01%737,194
Aug 15, 20251.971.991.971.981.98-564,171
Aug 14, 20251.972.001.971.981.980.51%1,344,297
Aug 13, 20251.961.971.941.971.970.77%2,345,688
Aug 12, 20251.951.971.941.951.950.26%1,019,847
Aug 11, 20251.961.961.941.951.95-0.51%541,281
Aug 8, 20251.951.971.941.961.960.51%773,804
Aug 7, 20251.951.971.931.951.95-0.26%661,653
Aug 6, 20251.921.981.921.951.953.17%1,682,758
Aug 5, 20251.851.911.841.891.892.72%1,107,483
Aug 4, 20251.871.871.821.841.84-1.34%1,017,524
Aug 1, 20251.861.891.851.871.870.54%1,767,392
Jul 31, 20251.811.861.811.861.862.20%1,861,249
Jul 30, 20251.771.831.751.821.822.54%2,387,026
Jul 29, 20251.771.781.751.771.77-598,542
Jul 28, 20251.751.781.741.771.770.57%961,639
Jul 25, 20251.751.771.731.761.760.86%765,074
Jul 24, 20251.801.801.741.751.75-2.51%1,047,905
Jul 23, 20251.821.821.781.791.79-0.83%1,804,371
Jul 22, 20251.811.811.781.811.81-646,017
Jul 21, 20251.821.821.801.811.810.28%1,410,363