Centuria Capital Group (CNI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 03 Oct 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 1,199,955 |
| 02 Oct 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 612,826 |
| 01 Oct 2024 | 2.0900 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,123,463 |
| 30 Sept 2024 | 2.1400 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 1,445,457 |
| 27 Sept 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 964,908 |
| 26 Sept 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 2,124,277 |
| 25 Sept 2024 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 1,202,765 |
| 24 Sept 2024 | 2.0100 | 2.1100 | 2.0100 | 2.0900 | 2.0900 | 4,056,081 |
| 23 Sept 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 1,730,606 |
| 20 Sept 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 2,844,524 |
| 19 Sept 2024 | 1.9800 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 2,882,497 |
| 18 Sept 2024 | 1.9700 | 1.9950 | 1.9525 | 1.9750 | 1.9750 | 1,936,386 |
| 17 Sept 2024 | 1.9200 | 1.9950 | 1.9125 | 1.9950 | 1.9950 | 3,485,872 |
| 16 Sept 2024 | 1.8850 | 1.9100 | 1.8850 | 1.9050 | 1.9050 | 1,459,827 |
| 13 Sept 2024 | 1.8300 | 1.8850 | 1.8200 | 1.8650 | 1.8650 | 6,595,875 |
| 12 Sept 2024 | 1.8200 | 1.8250 | 1.7775 | 1.8250 | 1.8250 | 1,929,746 |
| 11 Sept 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8050 | 1.8050 | 1,941,600 |
| 10 Sept 2024 | 1.7250 | 1.7625 | 1.7100 | 1.7550 | 1.7550 | 3,097,698 |
| 09 Sept 2024 | 1.6850 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 817,774 |
| 06 Sept 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7150 | 1.7150 | 539,250 |
| 05 Sept 2024 | 1.6850 | 1.7225 | 1.6800 | 1.7200 | 1.7200 | 1,453,094 |
| 04 Sept 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6750 | 1.6750 | 753,750 |
| 03 Sept 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7150 | 1.7150 | 873,824 |
| 02 Sept 2024 | 1.7050 | 1.7250 | 1.7000 | 1.7150 | 1.7150 | 550,492 |
| 30 Aug 2024 | 1.7100 | 1.7250 | 1.6775 | 1.7250 | 1.7250 | 2,842,167 |
| 29 Aug 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6900 | 1.6900 | 1,692,071 |
| 28 Aug 2024 | 1.7050 | 1.7100 | 1.6850 | 1.6850 | 1.6850 | 1,212,948 |
| 27 Aug 2024 | 1.7100 | 1.7200 | 1.6625 | 1.7100 | 1.7100 | 1,329,425 |
| 26 Aug 2024 | 1.7450 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 1,172,363 |
| 23 Aug 2024 | 1.6900 | 1.7250 | 1.6900 | 1.7100 | 1.7100 | 1,483,098 |
| 22 Aug 2024 | 1.7000 | 1.7000 | 1.6125 | 1.6750 | 1.6750 | 1,200,358 |
| 21 Aug 2024 | 1.5750 | 1.6450 | 1.5625 | 1.6450 | 1.6450 | 1,327,237 |
| 20 Aug 2024 | 1.6300 | 1.6300 | 1.5650 | 1.5750 | 1.5750 | 423,875 |
| 19 Aug 2024 | 1.5900 | 1.6250 | 1.5750 | 1.6200 | 1.6200 | 845,481 |
| 16 Aug 2024 | 1.6050 | 1.6050 | 1.5700 | 1.5750 | 1.5750 | 669,989 |
| 15 Aug 2024 | 1.5550 | 1.5900 | 1.5550 | 1.5700 | 1.5700 | 889,393 |
| 14 Aug 2024 | 1.5850 | 1.5850 | 1.5500 | 1.5600 | 1.5600 | 713,886 |
| 13 Aug 2024 | 1.6050 | 1.6050 | 1.5400 | 1.5450 | 1.5450 | 911,530 |
| 12 Aug 2024 | 1.6050 | 1.6050 | 1.5750 | 1.5950 | 1.5950 | 637,434 |
| 09 Aug 2024 | 1.5800 | 1.5900 | 1.5650 | 1.5800 | 1.5800 | 1,973,829 |
| 08 Aug 2024 | 1.5700 | 1.5800 | 1.5450 | 1.5450 | 1.5450 | 1,079,187 |
| 07 Aug 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5850 | 1.5850 | 901,764 |
| 06 Aug 2024 | 1.5400 | 1.5650 | 1.5350 | 1.5500 | 1.5500 | 1,146,269 |
| 05 Aug 2024 | 1.5600 | 1.5800 | 1.5250 | 1.5250 | 1.5250 | 1,289,405 |
| 02 Aug 2024 | 1.6300 | 1.6350 | 1.5850 | 1.5850 | 1.5850 | 1,254,422 |
| 01 Aug 2024 | 1.7150 | 1.7200 | 1.6575 | 1.6700 | 1.6700 | 1,173,702 |
| 31 July 2024 | 1.6750 | 1.7050 | 1.6500 | 1.7000 | 1.7000 | 1,287,025 |
| 30 July 2024 | 1.6350 | 1.6700 | 1.6300 | 1.6550 | 1.6550 | 504,609 |
| 29 July 2024 | 1.6950 | 1.6950 | 1.6550 | 1.6800 | 1.6800 | 343,692 |
| 26 July 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6450 | 1.6450 | 665,419 |
| 25 July 2024 | 1.6450 | 1.6650 | 1.6300 | 1.6300 | 1.6300 | 1,439,923 |
| 24 July 2024 | 1.6950 | 1.7050 | 1.6800 | 1.6950 | 1.6950 | 595,654 |
| 23 July 2024 | 1.6800 | 1.6950 | 1.6600 | 1.6950 | 1.6950 | 1,072,273 |
| 22 July 2024 | 1.6350 | 1.6750 | 1.6300 | 1.6750 | 1.6750 | 1,034,814 |
| 19 July 2024 | 1.6250 | 1.6550 | 1.6150 | 1.6550 | 1.6550 | 931,949 |
| 18 July 2024 | 1.6850 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 944,365 |
| 17 July 2024 | 1.6850 | 1.7050 | 1.6675 | 1.6850 | 1.6850 | 1,385,001 |
| 16 July 2024 | 1.6600 | 1.6650 | 1.6350 | 1.6600 | 1.6600 | 1,152,639 |
| 15 July 2024 | 1.6300 | 1.6500 | 1.6150 | 1.6200 | 1.6200 | 1,776,635 |
| 12 July 2024 | 1.6150 | 1.6350 | 1.6125 | 1.6150 | 1.6150 | 895,732 |
| 11 July 2024 | 1.6150 | 1.6150 | 1.5750 | 1.6000 | 1.6000 | 1,080,339 |
| 10 July 2024 | 1.5650 | 1.5850 | 1.5550 | 1.5850 | 1.5850 | 1,145,419 |
| 09 July 2024 | 1.5400 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 1,433,876 |
| 08 July 2024 | 1.5800 | 1.6600 | 1.5250 | 1.5350 | 1.5350 | 1,626,984 |
| 05 July 2024 | 1.6050 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 649,257 |
| 04 July 2024 | 1.6350 | 1.6475 | 1.6050 | 1.6400 | 1.6400 | 1,009,138 |
| 03 July 2024 | 1.6150 | 1.6300 | 1.5950 | 1.5950 | 1.5950 | 1,070,177 |
| 02 July 2024 | 1.6400 | 1.6500 | 1.6050 | 1.6100 | 1.6100 | 546,944 |
| 01 July 2024 | 1.6250 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 660,048 |
| 28 June 2024 | 1.7050 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 1,710,944 |
| 27 June 2024 | 1.6750 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 1,581,232 |
| 27 June 2024 | 0.05 Dividend | |||||
| 26 June 2024 | 1.8200 | 1.8200 | 1.7450 | 1.7450 | 1.6950 | 1,227,003 |
| 25 June 2024 | 1.7850 | 1.8250 | 1.7700 | 1.8050 | 1.7533 | 1,208,285 |
| 24 June 2024 | 1.7850 | 1.7850 | 1.7300 | 1.7550 | 1.7047 | 922,750 |
| 21 June 2024 | 1.7600 | 1.7650 | 1.7300 | 1.7650 | 1.7144 | 8,812,134 |
| 20 June 2024 | 1.7300 | 1.7350 | 1.6875 | 1.7350 | 1.6853 | 1,888,247 |
| 19 June 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7050 | 1.6561 | 1,265,251 |
| 18 June 2024 | 1.7300 | 1.7300 | 1.7125 | 1.7200 | 1.6707 | 1,169,581 |
| 17 June 2024 | 1.7350 | 1.7350 | 1.7000 | 1.7200 | 1.6707 | 872,178 |
| 14 June 2024 | 1.7450 | 1.7475 | 1.7200 | 1.7300 | 1.6804 | 591,910 |
| 13 June 2024 | 1.7200 | 1.7475 | 1.7150 | 1.7350 | 1.6853 | 1,658,844 |
| 12 June 2024 | 1.7400 | 1.7400 | 1.6850 | 1.6950 | 1.6464 | 964,366 |
| 11 June 2024 | 1.7350 | 1.7500 | 1.7150 | 1.7250 | 1.6756 | 1,606,802 |
| 07 June 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.6901 | 720,496 |
| 06 June 2024 | 1.7500 | 1.7500 | 1.7250 | 1.7500 | 1.6999 | 547,031 |
| 05 June 2024 | 1.7450 | 1.7550 | 1.7200 | 1.7350 | 1.6853 | 924,428 |
| 04 June 2024 | 1.7500 | 1.7575 | 1.7200 | 1.7200 | 1.6707 | 1,061,892 |
| 03 June 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7550 | 1.7047 | 464,611 |
| 31 May 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7250 | 1.6756 | 2,333,193 |
| 30 May 2024 | 1.7400 | 1.7500 | 1.7025 | 1.7350 | 1.6853 | 1,017,640 |
| 29 May 2024 | 1.7900 | 1.8100 | 1.7350 | 1.7350 | 1.6853 | 1,003,482 |
| 28 May 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8500 | 1.7970 | 1,048,732 |
| 27 May 2024 | 1.7400 | 1.7850 | 1.7200 | 1.7750 | 1.7241 | 1,025,620 |
| 24 May 2024 | 1.7150 | 1.7400 | 1.7050 | 1.7350 | 1.6853 | 757,103 |
| 23 May 2024 | 1.7700 | 1.7750 | 1.7500 | 1.7550 | 1.7047 | 671,639 |
| 22 May 2024 | 1.7500 | 1.8000 | 1.7350 | 1.8000 | 1.7484 | 1,405,824 |
| 21 May 2024 | 1.7250 | 1.7500 | 1.7100 | 1.7450 | 1.6950 | 873,127 |
| 20 May 2024 | 1.6950 | 1.7400 | 1.6900 | 1.7400 | 1.6901 | 1,058,611 |
| *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.