Skip to main content
Centuria Capital Group (ASX:CNI)
Australia flag Australia · Delayed Price · Currency is AUD
1.680
0.00 (0.00%)
Apr 29, 2026, 12:08 PM AEST

Centuria Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.651.691.651.681.681.20%1,038,797
Apr 27, 20261.681.691.651.661.66-1.19%729,209
Apr 24, 20261.691.691.671.681.68-1,215,502
Apr 23, 20261.631.711.611.681.682.13%2,487,663
Apr 22, 20261.631.651.611.651.650.61%3,173,267
Apr 21, 20261.561.641.561.641.643.48%3,504,246
Apr 20, 20261.531.591.531.581.581.61%2,124,112
Apr 17, 20261.561.601.551.561.56-0.32%1,160,898
Apr 16, 20261.571.581.531.561.561.63%1,863,489
Apr 15, 20261.561.561.541.541.54-0.65%1,348,938
Apr 14, 20261.541.591.531.551.552.32%1,737,801
Apr 13, 20261.571.571.491.511.51-3.21%2,157,492
Apr 10, 20261.531.581.531.561.560.97%1,078,852
Apr 9, 20261.541.571.531.551.55-0.32%1,312,493
Apr 8, 20261.531.581.531.551.551.64%1,685,492
Apr 7, 20261.581.601.511.531.53-1,600,839
Apr 2, 20261.561.581.531.531.53-2.24%550,181
Apr 1, 20261.571.601.551.561.56-1.58%1,113,724
Mar 31, 20261.531.611.531.591.592.59%2,382,592
Mar 30, 20261.541.551.521.551.55-1.59%1,646,044
Mar 27, 20261.621.621.551.571.57-3.09%1,486,082
Mar 26, 20261.611.631.601.621.620.62%947,359
Mar 25, 20261.631.641.601.611.610.63%819,781
Mar 24, 20261.601.611.551.601.60-1,543,167
Mar 23, 20261.531.601.531.601.602.24%1,273,886
Mar 20, 20261.561.601.561.571.57-0.32%5,278,580
Mar 19, 20261.631.631.551.571.57-3.38%2,161,201
Mar 18, 20261.611.671.601.631.631.25%1,267,202
Mar 17, 20261.621.711.601.611.61-1,209,005
Mar 16, 20261.621.641.581.611.61-0.62%1,844,842
Mar 13, 20261.601.651.591.621.620.94%1,022,337
Mar 12, 20261.621.651.601.601.60-2.74%2,163,000
Mar 11, 20261.711.741.631.651.65-5.73%2,486,877
Mar 10, 20261.831.831.711.751.750.29%1,999,291
Mar 9, 20261.751.781.701.741.74-3.87%1,363,819
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