Australia markets closed

Centuria Capital Group (CNI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6850-0.0600 (-3.44%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.71501.72001.68501.68501.6850525,472
16 May 20241.72501.77501.68501.74501.74502,126,592
15 May 20241.70001.70501.67501.69001.6900961,717
14 May 20241.70501.70501.68001.70001.70001,016,735
13 May 20241.72001.73001.69501.70501.7050679,611
10 May 20241.72501.74001.71501.72501.7250606,132
09 May 20241.74001.75001.70501.71001.71001,678,269
08 May 20241.72501.75251.71501.73501.7350833,285
07 May 20241.71001.72501.69751.72001.72001,632,821
06 May 20241.70001.70001.68001.70001.7000698,379
03 May 20241.70001.70501.67751.68501.6850812,364
02 May 20241.71501.72501.67501.69001.6900936,285
01 May 20241.70501.71001.67001.71001.71001,046,330
30 Apr 20241.74501.75501.73001.74001.7400520,942
29 Apr 20241.71001.75501.69001.75501.7550793,686
26 Apr 20241.70501.72001.66001.69001.6900946,208
24 Apr 20241.74501.76501.69501.71501.71501,289,443
23 Apr 20241.75501.77001.73001.73001.73001,066,900
22 Apr 20241.74001.77501.73001.74501.74501,090,397
19 Apr 20241.74501.76001.70001.71501.71501,714,375
18 Apr 20241.74501.77251.74251.76501.76501,036,568
17 Apr 20241.73001.76001.73001.74501.74501,839,785
16 Apr 20241.73001.75001.70001.73001.73001,925,526
15 Apr 20241.74001.76001.74001.74001.7400622,476
12 Apr 20241.73001.76001.73001.74501.7450400,184
11 Apr 20241.74501.76501.72001.75001.7500582,809
10 Apr 20241.78001.80001.77001.79001.79001,021,426
09 Apr 20241.78501.79251.77001.77501.7750309,389
08 Apr 20241.79001.81251.77001.78001.7800477,115
05 Apr 20241.74501.80001.74501.78001.7800444,243
04 Apr 20241.77001.79001.76001.77501.7750622,605
03 Apr 20241.78001.80001.72001.75501.75501,229,453
02 Apr 20241.74501.79501.72001.78501.78501,269,866
28 Mar 20241.76001.78001.75001.75001.75002,410,653
27 Mar 20241.78501.78501.74001.75001.75001,038,480
26 Mar 20241.79501.79501.75751.79001.7900450,283
25 Mar 20241.81001.81751.79001.80001.8000384,614
22 Mar 20241.83001.84501.80001.81001.8100604,033
21 Mar 20241.83501.85501.80001.80501.80501,739,984
20 Mar 20241.80001.81501.78251.80001.8000554,784
19 Mar 20241.80001.80001.77501.78501.7850536,296
18 Mar 20241.78501.80001.78001.80001.8000514,319
15 Mar 20241.69501.79501.69501.79001.79001,678,542
14 Mar 20241.71001.73001.70001.72001.72001,099,272
13 Mar 20241.72001.73501.70501.72001.7200763,931
12 Mar 20241.67001.72001.67001.70001.7000523,322
11 Mar 20241.67001.69001.65501.67001.6700509,029
08 Mar 20241.68501.71501.67501.69001.69001,071,377
07 Mar 20241.68001.68501.64501.67501.6750940,096
06 Mar 20241.64001.67001.61501.65501.6550722,478
05 Mar 20241.68001.68001.63501.64501.6450515,595
04 Mar 20241.69001.70251.66001.66001.6600442,487
01 Mar 20241.64501.66001.60001.66001.6600913,552
29 Feb 20241.55501.63501.55001.62001.62001,884,075
28 Feb 20241.53001.55501.52001.55501.5550911,675
27 Feb 20241.55001.55501.51501.52001.5200787,384
26 Feb 20241.59501.59501.52501.55001.5500819,298
23 Feb 20241.58501.59751.55001.56501.56501,090,489
22 Feb 20241.64001.65001.56001.57001.5700884,969
21 Feb 20241.74501.75001.63501.63501.63501,331,829
20 Feb 20241.74001.76501.72001.74001.7400999,603
19 Feb 20241.82501.82501.73501.73501.7350731,579
16 Feb 20241.83001.85251.81001.81501.81501,093,540
15 Feb 20241.73501.79001.72001.79001.79001,326,718
14 Feb 20241.66001.74001.66001.71501.7150927,383
13 Feb 20241.74001.78001.73001.76001.7600944,079
12 Feb 20241.69501.72501.69001.72001.7200835,131
09 Feb 20241.69001.71251.68001.70001.7000710,831
08 Feb 20241.67001.68251.66001.68001.6800342,048
07 Feb 20241.64001.68501.63001.65501.6550657,925
06 Feb 20241.62001.63251.61001.61501.6150788,917
05 Feb 20241.64001.66751.62501.64001.6400562,586
02 Feb 20241.67001.72501.67001.68001.6800798,769
01 Feb 20241.64501.67251.62001.65501.65501,003,504
31 Jan 20241.69001.74001.69001.73001.73001,270,567
30 Jan 20241.68001.70251.67751.70001.7000830,124
29 Jan 20241.63501.65751.62501.65501.6550610,298
25 Jan 20241.63001.63501.61001.61001.6100793,368
24 Jan 20241.63001.63501.61501.62501.6250889,176
23 Jan 20241.62001.63501.61501.62001.6200688,662
22 Jan 20241.60501.62501.60501.62501.6250633,024
19 Jan 20241.60001.63501.59001.60001.6000671,126
18 Jan 20241.61501.62251.59001.59501.5950734,556
17 Jan 20241.66001.67001.63501.63501.6350593,976
16 Jan 20241.70001.70001.66001.66501.6650538,908
15 Jan 20241.68501.71001.68501.70251.702573,894
12 Jan 20241.71501.73501.69501.71501.7150631,996
11 Jan 20241.73501.73501.68751.72501.7250642,315
10 Jan 20241.71501.73501.69001.72001.72001,097,616
09 Jan 20241.69001.70501.67501.69001.6900510,519
08 Jan 20241.65501.67001.63501.65001.6500634,240
05 Jan 20241.65001.67501.64501.67001.6700763,858
04 Jan 20241.64001.66501.63251.65001.65001,358,872
03 Jan 20241.73501.73501.65501.65501.6550650,017
02 Jan 20241.76001.76501.72251.74001.7400372,825
29 Dec 20231.79001.79001.75501.75501.7550377,055
28 Dec 20231.78501.79001.74001.78001.78001,102,898
28 Dec 20230.05 Dividend
27 Dec 20231.76001.79751.75501.78001.7300796,655
22 Dec 20231.75001.75501.72001.73501.6863590,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...