Centuria Industrial REIT (CIP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 1,181,202 |
| 30 Apr 2024 | 3.2200 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 1,820,317 |
| 29 Apr 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 1,226,001 |
| 26 Apr 2024 | 3.2100 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 2,391,104 |
| 24 Apr 2024 | 3.2800 | 3.2800 | 3.2350 | 3.2500 | 3.2500 | 1,655,601 |
| 23 Apr 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2600 | 3.2600 | 1,411,604 |
| 22 Apr 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 875,572 |
| 19 Apr 2024 | 3.2500 | 3.2600 | 3.1950 | 3.2100 | 3.2100 | 1,491,976 |
| 18 Apr 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 498,303 |
| 17 Apr 2024 | 3.3000 | 3.3000 | 3.2550 | 3.2600 | 3.2600 | 1,209,124 |
| 16 Apr 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2600 | 3.2600 | 1,649,081 |
| 15 Apr 2024 | 3.2700 | 3.3100 | 3.2650 | 3.3000 | 3.3000 | 1,280,300 |
| 12 Apr 2024 | 3.2900 | 3.3050 | 3.2650 | 3.3000 | 3.3000 | 1,347,247 |
| 11 Apr 2024 | 3.2700 | 3.3300 | 3.2500 | 3.3000 | 3.3000 | 2,101,493 |
| 10 Apr 2024 | 3.4000 | 3.4000 | 3.3450 | 3.3700 | 3.3700 | 1,884,122 |
| 09 Apr 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 908,384 |
| 08 Apr 2024 | 3.4500 | 3.4600 | 3.4150 | 3.4200 | 3.4200 | 1,098,997 |
| 05 Apr 2024 | 3.4200 | 3.4700 | 3.4150 | 3.4500 | 3.4500 | 475,070 |
| 04 Apr 2024 | 3.4500 | 3.4600 | 3.4350 | 3.4400 | 3.4400 | 777,797 |
| 03 Apr 2024 | 3.4900 | 3.5100 | 3.4200 | 3.4400 | 3.4400 | 2,360,158 |
| 02 Apr 2024 | 3.5100 | 3.5300 | 3.4950 | 3.5100 | 3.5100 | 734,636 |
| 28 Mar 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 1,661,361 |
| 27 Mar 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5100 | 3.5100 | 858,798 |
| 27 Mar 2024 | 0.04 Dividend | |||||
| 26 Mar 2024 | 3.5500 | 3.5600 | 3.5150 | 3.5400 | 3.5000 | 545,087 |
| 25 Mar 2024 | 3.5700 | 3.5800 | 3.5500 | 3.5600 | 3.5198 | 911,529 |
| 22 Mar 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5400 | 3.5000 | 1,553,640 |
| 21 Mar 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5600 | 3.5198 | 1,676,251 |
| 20 Mar 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5200 | 3.4802 | 1,457,650 |
| 19 Mar 2024 | 3.5400 | 3.5600 | 3.5150 | 3.5400 | 3.5000 | 1,497,748 |
| 18 Mar 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5000 | 2,038,040 |
| 15 Mar 2024 | 3.4800 | 3.5900 | 3.4700 | 3.5700 | 3.5297 | 5,527,855 |
| 14 Mar 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4900 | 3.4506 | 1,644,690 |
| 13 Mar 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4110 | 1,422,920 |
| 12 Mar 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4100 | 3.3715 | 582,939 |
| 11 Mar 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4200 | 3.3814 | 640,786 |
| 08 Mar 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.3814 | 2,533,416 |
| 07 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3517 | 1,466,753 |
| 06 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3418 | 754,168 |
| 05 Mar 2024 | 3.3500 | 3.3600 | 3.3300 | 3.3400 | 3.3023 | 1,093,865 |
| 04 Mar 2024 | 3.3600 | 3.3850 | 3.3500 | 3.3500 | 3.3121 | 807,785 |
| 01 Mar 2024 | 3.3600 | 3.3700 | 3.3150 | 3.3700 | 3.3319 | 746,448 |
| 29 Feb 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3600 | 3.3220 | 1,214,206 |
| 28 Feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3300 | 3.2924 | 1,611,563 |
| 27 Feb 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3400 | 3.3023 | 1,131,375 |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3220 | 860,196 |
| 23 Feb 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.3517 | 727,481 |
| 22 Feb 2024 | 3.3700 | 3.3950 | 3.3500 | 3.3800 | 3.3418 | 645,197 |
| 21 Feb 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3700 | 3.3319 | 1,627,497 |
| 20 Feb 2024 | 3.3600 | 3.3900 | 3.3500 | 3.3900 | 3.3517 | 724,965 |
| 19 Feb 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3319 | 835,606 |
| 16 Feb 2024 | 3.4100 | 3.4200 | 3.3700 | 3.4000 | 3.3616 | 2,373,982 |
| 15 Feb 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3418 | 2,474,407 |
| 14 Feb 2024 | 3.2500 | 3.3650 | 3.2500 | 3.3400 | 3.3023 | 2,100,187 |
| 13 Feb 2024 | 3.3400 | 3.3750 | 3.3200 | 3.3200 | 3.2825 | 979,715 |
| 12 Feb 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3300 | 3.2924 | 506,788 |
| 09 Feb 2024 | 3.3500 | 3.3800 | 3.3350 | 3.3500 | 3.3121 | 1,451,524 |
| 08 Feb 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3700 | 3.3319 | 1,458,843 |
| 07 Feb 2024 | 3.3100 | 3.3700 | 3.2700 | 3.3500 | 3.3121 | 1,782,218 |
| 06 Feb 2024 | 3.2600 | 3.3100 | 3.2500 | 3.3100 | 3.2726 | 2,699,149 |
| 05 Feb 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2600 | 3.2232 | 844,944 |
| 02 Feb 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2700 | 3.2331 | 1,094,268 |
| 01 Feb 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2400 | 3.2034 | 1,644,247 |
| 31 Jan 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2232 | 1,636,149 |
| 30 Jan 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1737 | 1,185,700 |
| 29 Jan 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1540 | 1,275,464 |
| 25 Jan 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1441 | 1,501,092 |
| 24 Jan 2024 | 3.1400 | 3.1900 | 3.1200 | 3.1900 | 3.1540 | 2,238,771 |
| 23 Jan 2024 | 3.1200 | 3.1300 | 3.1100 | 3.1200 | 3.0847 | 2,697,373 |
| 22 Jan 2024 | 3.1100 | 3.1250 | 3.1000 | 3.1100 | 3.0749 | 1,457,613 |
| 19 Jan 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 3.0551 | 1,992,078 |
| 18 Jan 2024 | 3.1000 | 3.1300 | 3.0800 | 3.0900 | 3.0551 | 2,851,320 |
| 17 Jan 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1400 | 3.1045 | 2,913,369 |
| 16 Jan 2024 | 3.1900 | 3.2000 | 3.1650 | 3.1700 | 3.1342 | 2,498,163 |
| 15 Jan 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.1638 | 190,248 |
| 12 Jan 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2300 | 3.1935 | 1,308,292 |
| 11 Jan 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2034 | 1,552,811 |
| 10 Jan 2024 | 3.2400 | 3.2500 | 3.2200 | 3.2400 | 3.2034 | 2,001,341 |
| 09 Jan 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.1836 | 1,626,924 |
| 08 Jan 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.1638 | 1,936,206 |
| 05 Jan 2024 | 3.1600 | 3.2100 | 3.1600 | 3.1900 | 3.1540 | 533,599 |
| 04 Jan 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1900 | 3.1540 | 686,585 |
| 03 Jan 2024 | 3.2100 | 3.2300 | 3.1800 | 3.1800 | 3.1441 | 913,693 |
| 02 Jan 2024 | 3.2500 | 3.2600 | 3.2250 | 3.2300 | 3.1935 | 544,752 |
| 29 Dec 2023 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.2133 | 957,511 |
| 28 Dec 2023 | 3.3200 | 3.3200 | 3.2300 | 3.2700 | 3.2331 | 952,251 |
| 28 Dec 2023 | 0.04 Dividend | |||||
| 27 Dec 2023 | 3.3100 | 3.3100 | 3.2600 | 3.2900 | 3.2133 | 1,059,929 |
| 22 Dec 2023 | 3.2900 | 3.3000 | 3.2650 | 3.2700 | 3.1937 | 890,426 |
| 21 Dec 2023 | 3.3300 | 3.3300 | 3.2600 | 3.2900 | 3.2133 | 1,927,253 |
| 20 Dec 2023 | 3.3000 | 3.3100 | 3.2650 | 3.3100 | 3.2328 | 1,552,613 |
| 19 Dec 2023 | 3.3200 | 3.3200 | 3.2750 | 3.2800 | 3.2035 | 1,764,607 |
| 18 Dec 2023 | 3.3000 | 3.3000 | 3.2750 | 3.2900 | 3.2133 | 1,616,926 |
| 15 Dec 2023 | 3.3000 | 3.3200 | 3.2700 | 3.3200 | 3.2426 | 5,166,993 |
| 14 Dec 2023 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2133 | 2,240,976 |
| 13 Dec 2023 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | 3.1254 | 1,283,254 |
| 12 Dec 2023 | 3.1900 | 3.2100 | 3.1600 | 3.2000 | 3.1254 | 1,132,649 |
| 11 Dec 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1058 | 702,109 |
| 08 Dec 2023 | 3.1000 | 3.2000 | 3.1000 | 3.1900 | 3.1156 | 1,621,490 |
| 07 Dec 2023 | 3.1200 | 3.1350 | 3.0800 | 3.1300 | 3.0570 | 1,217,589 |
| *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.