Skip to main content
Centuria Capital Group (ASX:CNI)
Australia flag Australia · Delayed Price · Currency is AUD
1.740
-0.070 (-3.87%)
At close: Mar 9, 2026

Centuria Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.751.781.721.72--4.86%323,845
Mar 6, 20261.751.811.751.811.812.26%1,751,280
Mar 5, 20261.801.831.771.771.77-2.21%1,062,876
Mar 4, 20261.861.861.801.811.81-1.63%1,582,798
Mar 3, 20261.881.891.831.841.84-2.90%1,526,647
Mar 2, 20261.881.931.841.901.900.53%1,033,636
Feb 27, 20261.901.911.881.891.89-0.26%1,621,955
Feb 26, 20261.871.901.691.891.89-1.56%2,078,166
Feb 25, 20261.991.991.911.921.92-0.78%1,747,946
Feb 24, 20262.002.031.901.941.94-2.03%1,191,464
Feb 23, 20262.032.031.971.981.98-2.71%690,456
Feb 20, 20262.012.031.992.032.03-0.49%572,994
Feb 19, 20262.092.092.032.042.04-0.49%1,421,243
Feb 18, 20262.002.072.002.052.052.76%437,787
Feb 17, 20261.972.011.952.002.000.25%1,200,821
Feb 16, 20261.951.991.921.991.992.84%660,402
Feb 13, 20261.961.971.931.941.94-1.53%476,776
Feb 12, 20262.012.021.951.971.97-3.20%1,018,857
Feb 11, 20262.012.052.002.032.031.00%976,440
Feb 10, 20262.002.021.982.012.010.75%1,478,163
Feb 9, 20261.952.001.932.002.002.84%1,326,726
Feb 6, 20262.052.071.921.941.94-6.73%2,082,025
Feb 5, 20262.082.092.052.082.081.96%1,390,343
Feb 4, 20262.022.061.982.042.040.49%1,544,871
Feb 3, 20261.982.071.982.032.033.84%2,763,323
Feb 2, 20261.901.961.881.961.961.03%1,531,385
Jan 30, 20261.922.001.911.941.942.38%5,262,772
Jan 29, 20261.951.991.861.891.89-5.03%1,752,999
Jan 28, 20262.042.041.991.991.99-2.93%1,502,182
Jan 27, 20261.992.051.962.052.053.02%917,172
Jan 23, 20261.952.031.951.991.992.31%989,349
Jan 22, 20261.961.971.931.951.95-1.27%531,383
Jan 21, 20262.022.021.951.971.97-1.50%773,179
Jan 20, 20262.042.052.002.002.00-1.96%2,295,897
Jan 19, 20262.072.072.032.042.04-1.45%665,358
Jan 16, 20262.062.072.022.072.070.98%466,591
Jan 15, 20262.052.072.042.052.05-0.97%2,971,980
Jan 14, 20262.022.082.022.072.070.98%1,103,635
Jan 13, 20262.062.062.022.052.050.49%900,085
Jan 12, 20262.012.061.972.042.043.29%816,955
Jan 9, 20262.002.011.971.981.98-0.25%1,001,539
Jan 8, 20261.981.991.971.981.980.25%1,031,104
Jan 7, 20262.012.021.971.981.98-0.25%597,203
Jan 6, 20262.052.051.971.981.98-1.49%769,554
Jan 5, 20262.062.092.002.012.01-0.99%1,043,777
Jan 2, 20262.002.062.002.032.030.50%774,048
Dec 31, 20252.012.032.002.022.02-0.49%938,550
Dec 30, 20252.082.262.002.032.03-0.98%1,145,682
Dec 29, 20252.112.112.042.052.00-0.97%560,185
Dec 24, 20252.102.132.072.072.02-2.36%325,007
Dec 23, 20252.102.142.102.122.070.47%1,157,306
Dec 22, 20252.152.162.102.112.060.48%1,177,323
Dec 19, 20252.102.162.102.102.05-1.41%4,984,168
Dec 18, 20252.122.142.102.132.08-2,518,389
Dec 17, 20252.102.142.072.132.080.95%787,447
Dec 16, 20252.102.152.102.112.06-0.47%1,034,204
Dec 15, 20252.142.162.122.122.07-1.85%548,680
Dec 12, 20252.172.172.122.162.112.37%945,837
Dec 11, 20252.202.212.112.112.06-0.94%618,896
Dec 10, 20252.132.152.122.132.08-1,095,350
Dec 9, 20252.132.172.122.132.08-1,810,766
Dec 8, 20252.102.152.102.132.08-640,419
Dec 5, 20252.102.152.082.132.080.47%1,421,596
Dec 4, 20252.132.192.112.122.07-1.40%1,725,374
Dec 3, 20252.202.212.142.152.10-1.83%1,344,135
Dec 2, 20252.192.242.172.192.13-2.23%1,239,191
Dec 1, 20252.192.262.162.242.180.90%2,690,274
Nov 28, 20252.232.292.222.222.16-3.48%1,870,219
Nov 27, 20252.312.332.272.302.24-0.86%907,540
Nov 26, 20252.352.402.312.322.26-1.69%794,166
Nov 25, 20252.342.372.332.362.30-927,437
Nov 24, 20252.352.372.292.362.303.06%1,462,856
Nov 21, 20252.302.332.292.292.23-3.38%1,443,433
Nov 20, 20252.312.392.312.372.311.28%1,003,449
Nov 19, 20252.372.382.322.342.28-1.68%1,618,810
Nov 18, 20252.402.402.312.382.32-1,400,368
Nov 17, 20252.392.402.352.382.320.42%982,027
Nov 14, 20252.282.382.272.372.310.42%1,453,390
Nov 13, 20252.352.382.242.362.300.43%3,198,570
Nov 12, 20252.292.362.272.352.294.44%1,618,155
Nov 11, 20252.252.282.242.252.190.45%1,535,752
Nov 10, 20252.302.302.232.242.18-2.18%1,479,626
Nov 7, 20252.282.332.272.292.23-0.43%1,073,959
Nov 6, 20252.352.352.282.302.24-1.71%2,338,236
Nov 5, 20252.322.342.302.342.280.43%1,381,357
Nov 4, 20252.352.372.332.332.270.43%1,403,383
Nov 3, 20252.342.352.322.322.26-1.69%1,620,057
Oct 31, 20252.282.372.282.362.303.06%1,053,369
Oct 30, 20252.342.352.282.292.23-3.78%936,378
Oct 29, 20252.422.422.372.382.32-1.24%957,731
Oct 28, 20252.442.442.402.412.350.84%363,609
Oct 27, 20252.382.422.372.392.330.42%811,988
Oct 24, 20252.392.392.362.382.32-1,190,814
Oct 23, 20252.292.382.292.382.323.48%3,507,436
Oct 22, 20252.302.322.292.302.24-1.29%1,199,203
Oct 21, 20252.322.342.302.332.271.30%430,391
Oct 20, 20252.322.322.302.302.24-0.43%514,974
Oct 17, 20252.272.342.272.312.25-918,913
Oct 16, 20252.342.342.272.312.25-0.86%844,172
Oct 15, 20252.332.352.302.332.271.30%1,397,728