Centuria Capital Group (CNI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.7450 | 1.7720 | 1.7420 | 1.7650 | 1.7650 | 1,036,568 |
| 17 Apr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7450 | 1.7450 | 1,839,785 |
| 16 Apr 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,925,526 |
| 15 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 622,476 |
| 12 Apr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7450 | 1.7450 | 400,184 |
| 11 Apr 2024 | 1.7450 | 1.7650 | 1.7200 | 1.7500 | 1.7500 | 582,809 |
| 10 Apr 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 1,021,426 |
| 09 Apr 2024 | 1.7850 | 1.7925 | 1.7700 | 1.7750 | 1.7750 | 309,389 |
| 08 Apr 2024 | 1.7900 | 1.8125 | 1.7700 | 1.7800 | 1.7800 | 477,115 |
| 05 Apr 2024 | 1.7450 | 1.8000 | 1.7450 | 1.7800 | 1.7800 | 444,243 |
| 04 Apr 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7750 | 1.7750 | 622,605 |
| 03 Apr 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7550 | 1.7550 | 1,229,453 |
| 02 Apr 2024 | 1.7450 | 1.7950 | 1.7200 | 1.7850 | 1.7850 | 1,269,866 |
| 28 Mar 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 2,410,653 |
| 27 Mar 2024 | 1.7850 | 1.7850 | 1.7400 | 1.7500 | 1.7500 | 1,038,480 |
| 26 Mar 2024 | 1.7950 | 1.7950 | 1.7575 | 1.7900 | 1.7900 | 450,283 |
| 25 Mar 2024 | 1.8100 | 1.8175 | 1.7900 | 1.8000 | 1.8000 | 384,614 |
| 22 Mar 2024 | 1.8300 | 1.8450 | 1.8000 | 1.8100 | 1.8100 | 604,033 |
| 21 Mar 2024 | 1.8350 | 1.8550 | 1.8000 | 1.8050 | 1.8050 | 1,739,984 |
| 20 Mar 2024 | 1.8000 | 1.8150 | 1.7825 | 1.8000 | 1.8000 | 554,784 |
| 19 Mar 2024 | 1.8000 | 1.8000 | 1.7750 | 1.7850 | 1.7850 | 536,296 |
| 18 Mar 2024 | 1.7850 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 514,319 |
| 15 Mar 2024 | 1.6950 | 1.7950 | 1.6950 | 1.7900 | 1.7900 | 1,678,542 |
| 14 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 1,099,272 |
| 13 Mar 2024 | 1.7200 | 1.7350 | 1.7050 | 1.7200 | 1.7200 | 763,931 |
| 12 Mar 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 523,322 |
| 11 Mar 2024 | 1.6700 | 1.6900 | 1.6550 | 1.6700 | 1.6700 | 509,029 |
| 08 Mar 2024 | 1.6850 | 1.7150 | 1.6750 | 1.6900 | 1.6900 | 1,071,377 |
| 07 Mar 2024 | 1.6800 | 1.6850 | 1.6450 | 1.6750 | 1.6750 | 940,096 |
| 06 Mar 2024 | 1.6400 | 1.6700 | 1.6150 | 1.6550 | 1.6550 | 722,478 |
| 05 Mar 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6450 | 1.6450 | 515,595 |
| 04 Mar 2024 | 1.6900 | 1.7025 | 1.6600 | 1.6600 | 1.6600 | 442,487 |
| 01 Mar 2024 | 1.6450 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 913,552 |
| 29 Feb 2024 | 1.5550 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 1,884,075 |
| 28 Feb 2024 | 1.5300 | 1.5550 | 1.5200 | 1.5550 | 1.5550 | 911,675 |
| 27 Feb 2024 | 1.5500 | 1.5550 | 1.5150 | 1.5200 | 1.5200 | 787,384 |
| 26 Feb 2024 | 1.5950 | 1.5950 | 1.5250 | 1.5500 | 1.5500 | 819,298 |
| 23 Feb 2024 | 1.5850 | 1.5975 | 1.5500 | 1.5650 | 1.5650 | 1,090,489 |
| 22 Feb 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 884,969 |
| 21 Feb 2024 | 1.7450 | 1.7500 | 1.6350 | 1.6350 | 1.6350 | 1,331,829 |
| 20 Feb 2024 | 1.7400 | 1.7650 | 1.7200 | 1.7400 | 1.7400 | 999,603 |
| 19 Feb 2024 | 1.8250 | 1.8250 | 1.7350 | 1.7350 | 1.7350 | 731,579 |
| 16 Feb 2024 | 1.8300 | 1.8525 | 1.8100 | 1.8150 | 1.8150 | 1,093,540 |
| 15 Feb 2024 | 1.7350 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 1,326,718 |
| 14 Feb 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7150 | 1.7150 | 927,383 |
| 13 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 944,079 |
| 12 Feb 2024 | 1.6950 | 1.7250 | 1.6900 | 1.7200 | 1.7200 | 835,131 |
| 09 Feb 2024 | 1.6900 | 1.7125 | 1.6800 | 1.7000 | 1.7000 | 710,831 |
| 08 Feb 2024 | 1.6700 | 1.6825 | 1.6600 | 1.6800 | 1.6800 | 342,048 |
| 07 Feb 2024 | 1.6400 | 1.6850 | 1.6300 | 1.6550 | 1.6550 | 657,925 |
| 06 Feb 2024 | 1.6200 | 1.6325 | 1.6100 | 1.6150 | 1.6150 | 788,917 |
| 05 Feb 2024 | 1.6400 | 1.6675 | 1.6250 | 1.6400 | 1.6400 | 562,586 |
| 02 Feb 2024 | 1.6700 | 1.7250 | 1.6700 | 1.6800 | 1.6800 | 798,769 |
| 01 Feb 2024 | 1.6450 | 1.6725 | 1.6200 | 1.6550 | 1.6550 | 1,003,504 |
| 31 Jan 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 1,270,567 |
| 30 Jan 2024 | 1.6800 | 1.7025 | 1.6775 | 1.7000 | 1.7000 | 830,124 |
| 29 Jan 2024 | 1.6350 | 1.6575 | 1.6250 | 1.6550 | 1.6550 | 610,298 |
| 25 Jan 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 793,368 |
| 24 Jan 2024 | 1.6300 | 1.6350 | 1.6150 | 1.6250 | 1.6250 | 889,176 |
| 23 Jan 2024 | 1.6200 | 1.6350 | 1.6150 | 1.6200 | 1.6200 | 688,662 |
| 22 Jan 2024 | 1.6050 | 1.6250 | 1.6050 | 1.6250 | 1.6250 | 633,024 |
| 19 Jan 2024 | 1.6000 | 1.6350 | 1.5900 | 1.6000 | 1.6000 | 671,126 |
| 18 Jan 2024 | 1.6150 | 1.6225 | 1.5900 | 1.5950 | 1.5950 | 734,556 |
| 17 Jan 2024 | 1.6600 | 1.6700 | 1.6350 | 1.6350 | 1.6350 | 593,976 |
| 16 Jan 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6650 | 1.6650 | 538,908 |
| 15 Jan 2024 | 1.6850 | 1.7100 | 1.6850 | 1.7025 | 1.7025 | 73,894 |
| 12 Jan 2024 | 1.7150 | 1.7350 | 1.6950 | 1.7150 | 1.7150 | 631,996 |
| 11 Jan 2024 | 1.7350 | 1.7350 | 1.6875 | 1.7250 | 1.7250 | 642,315 |
| 10 Jan 2024 | 1.7150 | 1.7350 | 1.6900 | 1.7200 | 1.7200 | 1,097,616 |
| 09 Jan 2024 | 1.6900 | 1.7050 | 1.6750 | 1.6900 | 1.6900 | 510,519 |
| 08 Jan 2024 | 1.6550 | 1.6700 | 1.6350 | 1.6500 | 1.6500 | 634,240 |
| 05 Jan 2024 | 1.6500 | 1.6750 | 1.6450 | 1.6700 | 1.6700 | 763,858 |
| 04 Jan 2024 | 1.6400 | 1.6650 | 1.6325 | 1.6500 | 1.6500 | 1,358,872 |
| 03 Jan 2024 | 1.7350 | 1.7350 | 1.6550 | 1.6550 | 1.6550 | 650,017 |
| 02 Jan 2024 | 1.7600 | 1.7650 | 1.7225 | 1.7400 | 1.7400 | 372,825 |
| 29 Dec 2023 | 1.7900 | 1.7900 | 1.7550 | 1.7550 | 1.7550 | 377,055 |
| 28 Dec 2023 | 1.7850 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 1,102,898 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 1.7600 | 1.7975 | 1.7550 | 1.7800 | 1.7300 | 796,655 |
| 22 Dec 2023 | 1.7500 | 1.7550 | 1.7200 | 1.7350 | 1.6863 | 590,727 |
| 21 Dec 2023 | 1.7150 | 1.7550 | 1.7000 | 1.7400 | 1.6911 | 1,658,170 |
| 20 Dec 2023 | 1.7100 | 1.7500 | 1.7000 | 1.7350 | 1.6863 | 1,662,193 |
| 19 Dec 2023 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.6620 | 1,667,704 |
| 18 Dec 2023 | 1.6550 | 1.6900 | 1.6400 | 1.6800 | 1.6328 | 989,046 |
| 15 Dec 2023 | 1.7450 | 1.7450 | 1.6600 | 1.6600 | 1.6134 | 3,283,548 |
| 14 Dec 2023 | 1.6500 | 1.7250 | 1.6250 | 1.7200 | 1.6717 | 1,821,926 |
| 13 Dec 2023 | 1.5650 | 1.5900 | 1.5500 | 1.5750 | 1.5308 | 864,171 |
| 12 Dec 2023 | 1.5550 | 1.5725 | 1.5400 | 1.5600 | 1.5162 | 1,051,532 |
| 11 Dec 2023 | 1.5950 | 1.5950 | 1.5500 | 1.5600 | 1.5162 | 1,145,596 |
| 08 Dec 2023 | 1.6200 | 1.6250 | 1.5550 | 1.5950 | 1.5502 | 1,401,133 |
| 07 Dec 2023 | 1.5650 | 1.6500 | 1.5500 | 1.6500 | 1.6037 | 2,419,145 |
| 06 Dec 2023 | 1.4850 | 1.5500 | 1.4750 | 1.5500 | 1.5065 | 1,910,066 |
| 05 Dec 2023 | 1.4700 | 1.4775 | 1.4550 | 1.4750 | 1.4336 | 1,015,178 |
| 04 Dec 2023 | 1.4650 | 1.4875 | 1.4500 | 1.4750 | 1.4336 | 1,064,779 |
| 01 Dec 2023 | 1.4550 | 1.4650 | 1.4250 | 1.4350 | 1.3947 | 596,201 |
| 30 Nov 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4650 | 1.4238 | 1,534,394 |
| 29 Nov 2023 | 1.4050 | 1.4600 | 1.4050 | 1.4500 | 1.4093 | 1,088,006 |
| 28 Nov 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4050 | 1.3655 | 890,356 |
| 27 Nov 2023 | 1.4250 | 1.4250 | 1.3600 | 1.3600 | 1.3218 | 877,748 |
| 24 Nov 2023 | 1.4100 | 1.4100 | 1.3975 | 1.4000 | 1.3607 | 186,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.